Skip to main content

Analog Devices (NQ: ADI )

167.55 +3.55 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 64.34 64.68 63.82 64.19 1,927,606 +0.20(+0.30%)
Jun 29, 2015 65.41 65.60 63.83 63.99 2,736,499 -1.81(-2.75%)
Jun 26, 2015 66.37 67.17 65.26 65.80 5,640,186 -0.79(-1.19%)
Jun 25, 2015 67.06 67.33 66.30 66.59 1,590,096 -0.25(-0.37%)
Jun 24, 2015 67.46 67.65 66.75 66.84 1,361,902 -0.69(-1.02%)
Jun 23, 2015 68.04 68.26 67.39 67.53 1,391,803 -0.49(-0.72%)
Jun 22, 2015 68.34 68.60 67.41 68.02 2,000,602 +0.11(+0.16%)
Jun 19, 2015 68.34 68.55 67.29 67.91 3,150,821 -0.39(-0.57%)
Jun 18, 2015 67.60 68.63 67.51 68.30 1,989,313 +1.07(+1.59%)
Jun 17, 2015 66.82 67.61 66.82 67.23 2,190,556 +0.60(+0.90%)
Jun 16, 2015 66.55 66.94 66.34 66.63 1,384,838 -0.07(-0.10%)
Jun 15, 2015 65.75 66.77 65.37 66.70 1,702,953 +0.44(+0.66%)
Jun 12, 2015 66.75 66.92 66.07 66.26 1,241,514 -0.96(-1.43%)
Jun 11, 2015 67.74 67.85 67.13 67.22 1,384,155 -0.50(-0.74%)
Jun 10, 2015 66.08 67.88 65.74 67.72 2,998,065 +2.03(+3.09%)
Jun 09, 2015 66.07 66.39 65.27 65.69 2,278,439 -0.26(-0.39%)
Jun 08, 2015 67.43 67.52 65.72 65.95 2,311,914 -1.42(-2.11%)
Jun 05, 2015 66.95 67.61 66.41 67.37 1,769,885 +0.43(+0.64%)
Jun 04, 2015 66.92 67.43 66.62 66.94 2,167,466 -0.35(-0.52%)
Jun 03, 2015 68.08 68.08 67.21 67.29 1,227,759 -0.42(-0.62%)
Jun 02, 2015 68.69 68.70 67.51 67.71 1,853,073 -1.04(-1.51%)
Jun 01, 2015 68.41 68.97 67.80 68.75 2,452,991 +0.79(+1.16%)
May 29, 2015 68.50 68.51 67.59 67.96 2,371,184 -0.35(-0.51%)
May 28, 2015 68.35 68.75 67.68 68.31 1,722,473 +0.02(+0.03%)
May 27, 2015 66.57 68.44 66.48 68.29 2,995,650 +1.44(+2.15%)
May 26, 2015 66.95 67.15 65.94 66.85 2,969,952 -0.25(-0.37%)
May 22, 2015 65.54 67.09 67.09 67.09 3,560,300 +1.61(+2.45%)
May 21, 2015 66.00 66.02 65.05 65.49 3,560,090 -0.69(-1.04%)
May 20, 2015 64.20 66.85 64.00 66.18 7,012,342 +2.73(+4.30%)
May 19, 2015 63.80 64.34 63.30 63.45 4,538,352 +0.09(+0.14%)
May 18, 2015 63.23 63.71 63.03 63.36 3,453,560 +0.19(+0.29%)
May 15, 2015 63.89 63.90 62.96 63.17 2,333,229 -0.23(-0.35%)
May 14, 2015 62.97 63.83 62.71 63.40 1,918,844 +1.16(+1.86%)
May 13, 2015 62.25 62.87 62.03 62.24 1,660,008 +0.16(+0.26%)
May 12, 2015 62.24 62.49 61.59 62.08 1,614,440 -0.56(-0.89%)
May 11, 2015 62.75 63.00 62.63 62.64 1,396,679 -0.08(-0.13%)
May 08, 2015 62.75 63.44 62.40 62.72 2,026,877 +0.68(+1.10%)
May 07, 2015 61.83 62.62 61.57 62.04 1,760,380 +0.40(+0.65%)
May 06, 2015 62.07 62.27 61.26 61.64 1,673,148 -0.12(-0.20%)
May 05, 2015 63.04 63.04 61.72 61.77 1,630,164 -1.48(-2.35%)
May 04, 2015 63.63 63.90 63.15 63.25 1,436,721 -0.02(-0.03%)
May 01, 2015 62.35 63.57 62.34 63.27 3,637,680 +1.43(+2.31%)
Apr 30, 2015 62.55 62.67 61.29 61.84 2,985,884 -0.98(-1.56%)
Apr 29, 2015 63.05 63.65 62.31 62.82 1,547,464 -0.40(-0.63%)
Apr 28, 2015 62.68 63.46 62.50 63.22 1,912,504 +0.55(+0.88%)
Apr 27, 2015 62.02 63.27 62.02 62.67 1,689,390 +0.14(+0.22%)
Apr 24, 2015 63.58 63.60 61.85 62.53 3,916,496 -1.06(-1.67%)
Apr 23, 2015 63.04 63.82 62.80 63.59 2,707,720 -0.90(-1.40%)
Apr 22, 2015 64.74 64.74 63.67 64.49 1,021,791 +0.12(+0.19%)
Apr 21, 2015 64.15 64.53 63.79 64.37 1,435,947 +0.65(+1.02%)
Apr 20, 2015 63.67 64.41 63.62 63.72 1,509,950 +0.30(+0.47%)
Apr 17, 2015 63.36 63.76 63.06 63.42 2,449,486 -0.69(-1.07%)
Apr 16, 2015 63.52 64.23 63.49 64.11 1,453,722 +0.18(+0.28%)
Apr 15, 2015 62.93 64.06 62.86 63.92 1,557,016 +1.35(+2.17%)
Apr 14, 2015 63.63 63.86 62.46 62.57 2,292,615 -1.18(-1.85%)
Apr 13, 2015 64.25 64.65 63.61 63.75 1,475,249 -0.48(-0.76%)
Apr 10, 2015 64.28 64.39 63.85 64.23 1,274,002 +0.20(+0.32%)
Apr 09, 2015 63.32 64.10 63.23 64.03 1,574,990 +0.36(+0.57%)
Apr 08, 2015 63.13 63.89 63.02 63.67 2,266,234 +0.43(+0.68%)
Apr 07, 2015 62.71 63.66 62.28 63.24 2,118,290 +0.46(+0.73%)
Apr 06, 2015 61.59 62.94 61.34 62.78 2,329,772 +0.54(+0.87%)
Apr 02, 2015 62.30 62.24 62.24 62.24 2,200,500 -0.33(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.