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 (%)
May 30, 2014 43.64 43.71 43.42 43.59 1,520,148 +0.10(+0.23%)
May 29, 2014 43.82 43.87 43.44 43.49 2,021,230 -0.16(-0.36%)
May 28, 2014 43.76 43.77 43.35 43.65 1,994,298 -0.47(-1.07%)
May 27, 2014 43.74 44.21 43.57 44.12 2,307,447 +0.52(+1.20%)
May 23, 2014 43.18 43.60 43.60 43.60 1,896,891 +0.44(+1.01%)
May 22, 2014 42.73 43.30 42.73 43.16 1,757,084 +0.45(+1.04%)
May 21, 2014 43.89 43.90 42.34 42.72 5,449,011 -0.54(-1.25%)
May 20, 2014 43.33 43.46 43.02 43.26 5,302,946 +0.00(+0.00%)
May 19, 2014 42.94 43.43 42.91 43.26 2,043,808 +0.32(+0.74%)
May 16, 2014 42.43 42.99 42.21 42.94 3,758,923 +0.68(+1.61%)
May 15, 2014 42.38 42.63 41.95 42.26 3,068,878 -0.23(-0.55%)
May 14, 2014 42.68 42.75 42.46 42.49 2,180,704 -0.34(-0.80%)
May 13, 2014 43.58 43.66 42.73 42.83 2,491,874 -0.63(-1.46%)
May 12, 2014 43.12 43.57 42.81 43.47 1,793,708 +0.82(+1.91%)
May 09, 2014 42.68 42.78 42.30 42.65 1,248,729 -0.05(-0.12%)
May 08, 2014 42.21 43.21 42.03 42.70 2,359,649 +0.42(+1.00%)
May 07, 2014 42.21 42.37 41.68 42.28 2,148,711 +0.05(+0.12%)
May 06, 2014 42.65 42.70 42.23 42.23 2,035,832 -0.37(-0.86%)
May 05, 2014 42.43 42.86 42.33 42.59 809,800 -0.19(-0.45%)
May 02, 2014 42.39 43.13 42.27 42.78 2,443,171 +0.49(+1.16%)
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.