Indicators

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.05	55.25	54.45	54.73	3,780,803	-0.33(-0.61%)
Jul 28, 2016	54.41	55.21	53.81	55.07	5,509,421	+0.76(+1.41%)
Jul 27, 2016	57.26	57.37	53.98	54.30	17,450,488	+0.39(+0.73%)
Jul 26, 2016	52.43	55.07	52.37	53.91	5,883,944	+2.01(+3.87%)
Jul 25, 2016	51.87	51.95	51.62	51.90	1,394,286	+0.11(+0.22%)
Jul 22, 2016	51.49	51.82	51.16	51.79	960,613	+0.39(+0.75%)
Jul 21, 2016	52.00	52.00	51.21	51.40	1,608,784	-0.63(-1.22%)
Jul 20, 2016	51.82	52.24	51.58	52.04	1,630,181	+0.36(+0.70%)
Jul 19, 2016	51.52	51.86	51.35	51.68	1,593,175	-0.14(-0.26%)
Jul 18, 2016	51.88	52.16	51.67	51.82	2,142,119	+0.24(+0.47%)
Jul 15, 2016	51.66	51.66	51.42	51.58	2,315,385	+0.11(+0.22%)
Jul 14, 2016	51.45	51.60	51.16	51.46	2,008,182	+0.43(+0.84%)
Jul 13, 2016	50.82	51.12	50.58	51.04	2,889,984	+0.45(+0.90%)
Jul 12, 2016	50.32	50.62	50.32	50.58	1,529,344	+0.63(+1.27%)
Jul 11, 2016	49.72	50.20	49.59	49.95	2,085,878	+0.44(+0.88%)
Jul 08, 2016	48.45	49.55	47.97	49.51	2,667,302	+1.53(+3.20%)
Jul 07, 2016	47.58	48.33	47.41	47.97	1,611,779	+0.51(+1.07%)
Jul 05, 2016	48.01	48.36	47.19	47.47	1,997,124	-1.09(-2.24%)

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.