Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

200.61 -3.29 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.54 42.06 40.35 41.29 8,037,903 +2.18(+5.57%)
Oct 30, 2014 39.35 39.36 38.60 39.11 3,635,923 -0.26(-0.66%)
Oct 29, 2014 39.06 39.39 38.61 39.37 2,902,381 +0.27(+0.68%)
Oct 28, 2014 38.92 39.21 38.56 39.11 2,152,094 +0.31(+0.79%)
Oct 27, 2014 38.85 38.99 38.99 38.80 2,184,376 -0.19(-0.49%)
Oct 24, 2014 38.86 39.21 38.49 38.99 2,238,346 +0.36(+0.93%)
Oct 23, 2014 38.76 38.88 38.46 38.63 2,684,478 +0.33(+0.87%)
Oct 22, 2014 39.03 39.24 38.28 38.30 3,063,994 -0.58(-1.49%)
Oct 21, 2014 38.19 38.96 37.87 38.88 3,323,403 +1.16(+3.08%)
Oct 20, 2014 37.24 37.78 37.12 37.72 2,264,356 +0.32(+0.85%)
Oct 17, 2014 37.44 38.20 37.33 37.40 4,007,377 +0.28(+0.76%)
Oct 16, 2014 36.15 37.37 35.95 37.12 4,068,927 +0.40(+1.09%)
Oct 15, 2014 35.59 36.98 35.44 36.72 5,368,139 +0.55(+1.52%)
Oct 14, 2014 36.56 37.17 36.10 36.17 4,821,048 +0.30(+0.84%)
Oct 13, 2014 36.14 36.93 35.67 35.87 5,032,129 -0.29(-0.81%)
Oct 10, 2014 36.87 37.01 35.43 36.16 12,079,572 -2.41(-6.24%)
Oct 09, 2014 39.74 39.90 38.56 38.56 7,858,532 -1.17(-2.95%)
Oct 08, 2014 38.36 39.79 38.28 39.74 3,868,040 +1.28(+3.33%)
Oct 07, 2014 38.94 39.10 38.38 38.46 3,709,083 -0.78(-1.98%)
Oct 06, 2014 39.78 39.99 39.14 39.23 2,825,450 -0.36(-0.91%)
Oct 03, 2014 39.92 40.05 39.53 39.60 2,189,175 -0.18(-0.46%)
Oct 02, 2014 40.15 40.24 39.31 39.78 4,297,703 -0.37(-0.93%)
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.