Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 63.04 63.04 63.04 0 -0.83(-1.30%)
Dec 29, 2016 63.70 64.13 63.57 63.87 1,533,360 +0.02(+0.03%)
Dec 28, 2016 64.70 64.75 63.83 63.85 2,132,469 -0.65(-1.01%)
Dec 27, 2016 64.07 64.77 64.07 64.50 1,033,430 +0.41(+0.64%)
Dec 23, 2016 64.09 64.09 64.09 0 +0.34(+0.53%)
Dec 22, 2016 64.14 64.19 63.37 63.76 1,936,159 -0.13(-0.20%)
Dec 21, 2016 63.96 64.49 63.60 63.89 2,152,020 +0.17(+0.27%)
Dec 20, 2016 63.30 63.88 63.20 63.71 1,986,704 +0.51(+0.81%)
Dec 19, 2016 62.85 63.37 62.63 63.20 2,243,834 +0.62(+1.00%)
Dec 16, 2016 64.03 64.23 62.47 62.58 5,911,450 -1.32(-2.06%)
Dec 15, 2016 63.20 64.18 62.97 63.90 2,495,131 +0.93(+1.48%)
Dec 14, 2016 63.57 63.74 62.75 62.97 2,857,825 -0.49(-0.77%)
Dec 13, 2016 63.46 64.00 63.18 63.45 2,476,935 +0.17(+0.27%)
Dec 12, 2016 63.24 63.59 62.67 63.28 2,528,291 -0.21(-0.33%)
Dec 09, 2016 64.70 64.95 62.92 63.49 2,426,980 -0.64(-1.00%)
Dec 08, 2016 63.36 64.45 63.15 64.13 2,480,386 +0.82(+1.29%)
Dec 07, 2016 61.61 63.33 61.21 63.31 3,050,731 +1.68(+2.73%)
Dec 06, 2016 61.65 62.06 60.99 61.63 2,530,855 +0.35(+0.57%)
Dec 05, 2016 61.49 61.83 60.89 61.28 2,816,748 +0.43(+0.70%)
Dec 02, 2016 59.60 60.99 59.39 60.86 3,741,962 +0.95(+1.59%)
Dec 01, 2016 63.85 64.39 59.60 59.90 6,357,560 -4.54(-7.04%)
Nov 30, 2016 64.55 64.88 63.90 64.44 4,381,543 +0.11(+0.18%)
Nov 29, 2016 64.02 64.61 63.40 64.33 3,380,661 +0.32(+0.50%)
Nov 28, 2016 63.88 64.27 63.47 64.01 3,620,616 -0.03(-0.05%)
Nov 25, 2016 63.40 64.15 62.93 64.04 2,315,152 +0.53(+0.83%)
Nov 23, 2016 63.52 63.52 63.52 0 +0.60(+0.96%)
Nov 22, 2016 63.05 64.61 62.59 62.91 9,086,153 +2.65(+4.40%)
Nov 21, 2016 59.34 60.34 59.31 60.26 4,151,457 +1.17(+1.97%)
Nov 18, 2016 58.62 59.19 58.37 59.10 1,830,629 +0.22(+0.38%)
Nov 17, 2016 58.60 58.97 58.16 58.87 1,866,859 +0.28(+0.49%)
Nov 16, 2016 58.81 59.12 58.42 58.59 4,092,450 -0.28(-0.48%)
Nov 15, 2016 57.60 59.12 57.37 58.87 3,875,518 +1.51(+2.63%)
Nov 14, 2016 56.47 57.68 56.39 57.36 5,011,176 +0.98(+1.75%)
Nov 11, 2016 55.49 56.48 55.33 56.38 2,516,636 +0.92(+1.67%)
Nov 10, 2016 56.28 56.94 55.58 55.46 2,536,126 -0.62(-1.11%)
Nov 09, 2016 54.45 56.35 53.95 56.08 2,837,148 +0.10(+0.18%)
Nov 08, 2016 55.31 56.45 54.99 55.97 2,577,209 +0.42(+0.76%)
Nov 07, 2016 55.70 55.72 55.21 55.55 3,455,637 +0.80(+1.47%)
Nov 04, 2016 54.28 55.26 54.28 54.75 2,475,312 -0.36(-0.66%)
Nov 03, 2016 55.02 55.27 54.67 55.11 2,698,889 +0.16(+0.30%)
Nov 02, 2016 55.06 55.40 54.72 54.95 2,733,563 +0.05(+0.09%)
Nov 01, 2016 55.59 55.59 54.24 54.90 4,221,152 -0.43(-0.78%)
Oct 31, 2016 55.28 55.62 55.02 55.33 2,520,833 +0.49(+0.90%)
Oct 28, 2016 54.77 55.49 54.68 54.83 2,794,644 +0.22(+0.41%)
Oct 27, 2016 55.13 55.38 54.43 54.61 2,395,913 -0.15(-0.27%)
Oct 26, 2016 54.87 55.02 54.46 54.76 2,985,155 -0.54(-0.97%)
Oct 25, 2016 55.26 55.47 55.02 55.29 3,566,052 +0.03(+0.06%)
Oct 24, 2016 54.83 55.28 54.76 55.26 1,525,006 +0.96(+1.76%)
Oct 21, 2016 54.49 54.66 53.70 54.30 2,116,853 -0.48(-0.88%)
Oct 20, 2016 53.76 54.93 53.23 54.78 5,279,044 +1.35(+2.52%)
Oct 19, 2016 53.38 53.57 52.88 53.44 1,599,335 -0.20(-0.37%)
Oct 18, 2016 53.80 54.24 53.53 53.64 3,196,675 +0.38(+0.71%)
Oct 17, 2016 53.21 53.76 52.94 53.26 2,868,486 -0.31(-0.58%)
Oct 14, 2016 52.75 54.13 52.63 53.57 4,442,735 +1.17(+2.22%)
Oct 13, 2016 52.48 52.53 51.39 52.40 4,137,088 -0.41(-0.78%)
Oct 12, 2016 53.64 53.65 52.39 52.82 3,829,147 -0.79(-1.47%)
Oct 11, 2016 54.65 54.94 53.20 53.60 4,093,377 -1.08(-1.97%)
Oct 10, 2016 55.91 56.00 54.67 54.68 2,453,004 -0.92(-1.66%)
Oct 07, 2016 55.78 55.78 55.02 55.60 2,145,801 -0.28(-0.49%)
Oct 06, 2016 55.76 55.96 55.28 55.88 1,570,244 +0.05(+0.09%)
Oct 05, 2016 55.65 56.26 55.07 55.83 2,420,341 +0.38(+0.68%)
Oct 04, 2016 55.42 56.04 55.22 55.45 1,821,326 -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.