Skip to main content

Analog Devices (NQ: ADI )

197.91 +4.57 (+2.37%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.55 64.89 63.91 64.45 4,381,076 +0.11(+0.18%)
Nov 29, 2016 64.03 64.62 63.41 64.34 3,380,301 +0.32(+0.50%)
Nov 28, 2016 63.89 64.28 63.47 64.02 3,620,230 -0.03(-0.05%)
Nov 25, 2016 63.40 64.16 62.94 64.05 2,314,905 +0.53(+0.83%)
Nov 23, 2016 63.52 63.52 63.52 0 +0.60(+0.96%)
Nov 22, 2016 63.06 64.61 62.60 62.92 9,085,184 +2.65(+4.40%)
Nov 21, 2016 59.35 60.35 59.31 60.27 4,151,014 +1.17(+1.97%)
Nov 18, 2016 58.63 59.20 58.37 59.11 1,830,434 +0.22(+0.38%)
Nov 17, 2016 58.60 58.98 58.16 58.88 1,866,660 +0.28(+0.49%)
Nov 16, 2016 58.82 59.13 58.42 58.60 4,092,014 -0.28(-0.48%)
Nov 15, 2016 57.60 59.12 57.38 58.88 3,875,105 +1.51(+2.63%)
Nov 14, 2016 56.47 57.69 56.39 57.37 5,010,642 +0.98(+1.75%)
Nov 11, 2016 55.50 56.49 55.34 56.39 2,516,368 +0.92(+1.67%)
Nov 10, 2016 56.29 56.95 55.58 55.46 2,535,856 -0.62(-1.11%)
Nov 09, 2016 54.45 56.36 53.95 56.08 2,836,846 +0.10(+0.19%)
Nov 08, 2016 55.32 56.45 55.00 55.98 2,576,935 +0.42(+0.76%)
Nov 07, 2016 55.70 55.72 55.21 55.56 3,455,269 +0.80(+1.47%)
Nov 04, 2016 54.29 55.26 54.29 54.75 2,475,048 -0.36(-0.66%)
Nov 03, 2016 55.03 55.27 54.68 55.12 2,698,601 +0.16(+0.30%)
Nov 02, 2016 55.07 55.40 54.73 54.95 2,733,271 +0.05(+0.09%)
Nov 01, 2016 55.59 55.59 54.25 54.90 4,220,702 -0.43(-0.78%)
Oct 31, 2016 55.28 55.63 55.02 55.33 2,520,565 +0.49(+0.90%)
Oct 28, 2016 54.77 55.50 54.69 54.84 2,794,346 +0.22(+0.41%)
Oct 27, 2016 55.13 55.38 54.44 54.62 2,395,658 -0.15(-0.27%)
Oct 26, 2016 54.88 55.03 54.47 54.76 2,984,837 -0.54(-0.97%)
Oct 25, 2016 55.26 55.47 55.02 55.30 3,565,672 +0.03(+0.06%)
Oct 24, 2016 54.84 55.29 54.76 55.26 1,524,843 +0.96(+1.76%)
Oct 21, 2016 54.50 54.67 53.71 54.31 2,116,628 -0.48(-0.88%)
Oct 20, 2016 53.76 54.94 53.24 54.79 5,278,481 +1.35(+2.52%)
Oct 19, 2016 53.38 53.58 52.89 53.44 1,599,164 -0.20(-0.37%)
Oct 18, 2016 53.80 54.25 53.54 53.64 3,196,334 +0.38(+0.71%)
Oct 17, 2016 53.22 53.77 52.94 53.26 2,868,180 -0.31(-0.58%)
Oct 14, 2016 52.75 54.13 52.63 53.57 4,442,261 +1.17(+2.22%)
Oct 13, 2016 52.48 52.53 51.40 52.41 4,136,647 -0.41(-0.78%)
Oct 12, 2016 53.65 53.66 52.40 52.82 3,828,738 -0.79(-1.47%)
Oct 11, 2016 54.65 54.94 53.21 53.61 4,092,940 -1.08(-1.97%)
Oct 10, 2016 55.92 56.01 54.68 54.69 2,452,742 -0.92(-1.66%)
Oct 07, 2016 55.78 55.78 55.02 55.61 2,145,573 -0.28(-0.49%)
Oct 06, 2016 55.76 55.96 55.28 55.89 1,570,077 +0.05(+0.09%)
Oct 05, 2016 55.66 56.27 55.07 55.83 2,420,083 +0.38(+0.68%)
Oct 04, 2016 55.43 56.05 55.23 55.45 1,821,132 -0.01(-0.02%)
Oct 03, 2016 55.50 55.89 55.30 55.46 2,216,076 -0.17(-0.31%)
Sep 30, 2016 55.37 56.09 54.74 55.63 3,593,997 +0.61(+1.11%)
Sep 29, 2016 55.24 55.48 54.32 55.02 2,108,419 -0.16(-0.30%)
Sep 28, 2016 55.26 55.36 54.62 55.19 2,674,852 +0.10(+0.19%)
Sep 27, 2016 53.76 55.18 53.36 55.08 2,955,263 +1.32(+2.46%)
Sep 26, 2016 54.20 54.36 53.71 53.76 3,702,851 -0.82(-1.50%)
Sep 23, 2016 54.99 55.09 54.58 54.58 3,690,268 -0.39(-0.71%)
Sep 22, 2016 55.15 55.26 54.70 54.97 2,692,218 +0.33(+0.60%)
Sep 21, 2016 54.04 54.73 53.96 54.64 2,365,887 +0.83(+1.54%)
Sep 20, 2016 54.12 54.17 53.74 53.81 2,669,338 -0.10(-0.19%)
Sep 19, 2016 53.88 54.43 53.70 53.92 2,510,597 +0.35(+0.66%)
Sep 16, 2016 54.18 54.25 53.05 53.56 3,414,840 -0.52(-0.96%)
Sep 15, 2016 52.55 54.14 52.54 54.08 3,748,198 +1.49(+2.84%)
Sep 14, 2016 52.23 52.81 51.90 52.59 2,211,068 +0.41(+0.78%)
Sep 13, 2016 52.13 52.54 51.74 52.18 3,662,605 -0.15(-0.28%)
Sep 12, 2016 51.04 52.37 50.94 52.33 2,920,098 +0.86(+1.68%)
Sep 09, 2016 52.51 52.76 51.25 51.47 4,181,567 -1.55(-2.91%)
Sep 08, 2016 53.23 53.35 52.76 53.01 2,346,743 -0.21(-0.39%)
Sep 07, 2016 53.99 54.26 53.04 53.22 2,566,642 -0.93(-1.72%)
Sep 06, 2016 54.59 54.75 53.96 54.15 2,061,361 -0.36(-0.66%)
Sep 02, 2016 54.63 54.51 54.51 54.51 2,304,494 +0.08(+0.14%)
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.