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

Analog Devices (NQ: ADI )

222.64 -2.71 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2015 45.97 47.24 45.82 47.14 3,997,914 +1.97(+4.37%)
Sep 29, 2015 44.69 45.38 44.40 45.16 2,835,575 +0.48(+1.08%)
Sep 28, 2015 45.35 45.91 44.67 44.68 2,737,623 -0.81(-1.78%)
Sep 25, 2015 45.57 46.20 45.02 45.49 2,564,764 +0.37(+0.81%)
Sep 24, 2015 45.57 45.71 43.85 45.12 4,241,221 -1.00(-2.17%)
Sep 23, 2015 46.44 46.79 45.98 46.13 2,154,228 +0.02(+0.04%)
Sep 22, 2015 46.71 47.11 45.98 46.11 3,485,150 -1.21(-2.56%)
Sep 21, 2015 47.53 47.95 46.93 47.32 3,418,579 -0.03(-0.07%)
Sep 18, 2015 47.73 47.86 46.97 47.35 4,698,348 -1.05(-2.18%)
Sep 17, 2015 48.78 49.27 48.35 48.41 3,017,058 -0.43(-0.89%)
Sep 16, 2015 48.92 48.92 48.26 48.84 2,496,188 +0.13(+0.26%)
Sep 15, 2015 48.10 48.97 48.10 48.72 3,530,730 +0.62(+1.29%)
Sep 14, 2015 47.86 48.13 47.49 48.10 3,739,710 +1.01(+2.15%)
Sep 11, 2015 46.46 47.18 46.23 47.09 2,109,668 +0.28(+0.61%)
Sep 10, 2015 46.79 47.25 46.22 46.80 4,028,275 -0.22(-0.46%)
Sep 09, 2015 48.41 49.01 46.89 47.02 3,368,310 -1.25(-2.60%)
Sep 08, 2015 46.79 48.31 46.34 48.27 4,930,160 +3.18(+7.06%)
Sep 04, 2015 45.19 45.09 45.09 45.09 2,026,928 -1.01(-2.19%)
Sep 03, 2015 46.17 46.69 45.71 46.10 2,774,918 +0.48(+1.06%)
Sep 02, 2015 45.69 45.69 44.78 45.62 2,508,021 +0.87(+1.94%)
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.