Analog Devices (NQ: ADI )

172.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.62 72.62 72.62 0 -0.96(-1.30%)
Dec 29, 2016 73.38 73.88 73.23 73.58 1,330,996 +0.02(+0.03%)
Dec 28, 2016 74.54 74.60 73.53 73.56 1,851,038 -0.75(-1.01%)
Dec 27, 2016 73.81 74.62 73.81 74.31 897,044 +0.47(+0.64%)
Dec 23, 2016 73.84 73.84 73.84 0 +0.39(+0.53%)
Dec 22, 2016 73.89 73.95 73.01 73.45 1,680,636 -0.15(-0.20%)
Dec 21, 2016 73.69 74.29 73.27 73.60 1,868,009 +0.20(+0.27%)
Dec 20, 2016 72.92 73.59 72.81 73.40 1,724,510 +0.59(+0.81%)
Dec 19, 2016 72.41 73.00 72.15 72.81 1,947,706 +0.72(+1.00%)
Dec 16, 2016 73.77 74.00 71.97 72.09 5,131,290 -1.52(-2.06%)
Dec 15, 2016 72.81 73.94 72.54 73.61 2,165,838 +1.07(+1.48%)
Dec 14, 2016 73.23 73.43 72.29 72.54 2,480,666 -0.56(-0.77%)
Dec 13, 2016 73.11 73.73 72.79 73.10 2,150,043 +0.20(+0.27%)
Dec 12, 2016 72.85 73.26 72.20 72.90 2,194,622 -0.24(-0.33%)
Dec 09, 2016 74.54 74.82 72.49 73.14 2,106,681 -0.74(-1.00%)
Dec 08, 2016 72.99 74.25 72.75 73.88 2,153,039 +0.94(+1.29%)
Dec 07, 2016 70.98 72.96 70.52 72.94 2,648,113 +1.94(+2.73%)
Dec 06, 2016 71.02 71.50 70.26 71.00 2,196,847 +0.40(+0.57%)
Dec 05, 2016 70.84 71.23 70.15 70.60 2,445,010 +0.49(+0.70%)
Dec 02, 2016 68.66 70.26 68.42 70.11 3,248,119 +1.10(+1.59%)
Dec 01, 2016 73.56 74.18 68.67 69.01 5,518,525 -5.23(-7.04%)
Nov 30, 2016 74.36 74.75 73.62 74.24 3,803,292 -0.29(-0.39%)
Nov 29, 2016 74.17 74.86 73.45 74.53 2,917,965 +0.37(+0.50%)
Nov 28, 2016 74.01 74.46 73.53 74.16 3,125,078 -0.04(-0.05%)
Nov 25, 2016 73.45 74.32 72.91 74.20 1,998,287 +0.61(+0.83%)
Nov 23, 2016 73.59 73.59 73.59 0 +0.70(+0.96%)
Nov 22, 2016 73.05 74.85 72.52 72.89 7,842,570 +3.07(+4.40%)
Nov 21, 2016 68.75 69.91 68.71 69.82 3,583,265 +1.35(+1.97%)
Nov 18, 2016 67.92 68.58 67.62 68.47 1,580,079 +0.26(+0.38%)
Nov 17, 2016 67.89 68.32 67.38 68.21 1,611,350 +0.33(+0.49%)
Nov 16, 2016 68.14 68.50 67.68 67.88 3,532,334 -0.33(-0.48%)
Nov 15, 2016 66.73 68.49 66.47 68.21 3,345,093 +1.75(+2.63%)
Nov 14, 2016 65.42 66.82 65.33 66.46 4,325,318 +1.14(+1.75%)
Nov 11, 2016 64.29 65.44 64.11 65.32 2,172,195 +1.07(+1.67%)
Nov 10, 2016 65.21 65.97 64.39 64.25 2,189,018 -0.72(-1.11%)
Nov 09, 2016 63.08 65.29 62.50 64.97 2,448,840 +0.12(+0.19%)
Nov 08, 2016 64.08 65.40 63.71 64.85 2,224,478 +0.49(+0.76%)
Nov 07, 2016 64.53 64.55 63.96 64.36 2,982,679 +0.93(+1.47%)
Nov 04, 2016 62.89 64.02 62.89 63.43 2,136,527 -0.42(-0.66%)
Nov 03, 2016 63.75 64.03 63.34 63.85 2,329,504 +0.19(+0.30%)
Nov 02, 2016 63.79 64.18 63.40 63.66 2,359,432 +0.06(+0.09%)
Nov 01, 2016 64.40 64.40 62.84 63.60 3,643,421 -0.50(-0.78%)
Oct 31, 2016 64.04 64.44 63.74 64.10 2,175,818 +0.57(+0.90%)
Oct 28, 2016 63.45 64.29 63.35 63.53 2,412,153 +0.26(+0.41%)
Oct 27, 2016 63.87 64.16 63.06 63.27 2,067,995 -0.17(-0.27%)
Oct 26, 2016 63.57 63.75 63.10 63.44 2,576,590 -0.62(-0.97%)
Oct 25, 2016 64.02 64.26 63.74 64.06 3,077,982 +0.04(+0.06%)
Oct 24, 2016 63.53 64.05 63.44 64.02 1,316,285 +1.11(+1.76%)
Oct 21, 2016 63.13 63.33 62.22 62.91 1,827,129 -0.56(-0.88%)
Oct 20, 2016 62.28 63.64 61.67 63.47 4,556,524 +1.56(+2.52%)
Oct 19, 2016 61.84 62.07 61.27 61.91 1,380,441 -0.23(-0.37%)
Oct 18, 2016 62.33 62.84 62.02 62.14 2,759,160 +0.44(+0.71%)
Oct 17, 2016 61.65 62.29 61.33 61.70 2,475,889 -0.36(-0.58%)
Oct 14, 2016 61.11 62.71 60.97 62.06 3,834,677 +1.35(+2.22%)
Oct 13, 2016 60.80 60.85 59.54 60.71 3,570,863 -0.48(-0.78%)
Oct 12, 2016 62.15 62.16 60.70 61.19 3,305,068 -0.91(-1.47%)
Oct 11, 2016 63.31 63.65 61.64 62.10 3,533,134 -1.25(-1.97%)
Oct 10, 2016 64.78 64.88 63.34 63.35 2,117,272 -1.07(-1.66%)
Oct 07, 2016 64.62 64.62 63.74 64.42 1,852,115 -0.32(-0.49%)
Oct 06, 2016 64.60 64.83 64.04 64.74 1,355,332 +0.06(+0.09%)
Oct 05, 2016 64.48 65.18 63.80 64.68 2,089,080 +0.44(+0.68%)
Oct 04, 2016 64.21 64.93 63.98 64.24 1,572,049 -0.01(-0.02%)
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.