Skip to main content

Analog Devices (NQ: ADI )

164.00 +1.68 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.40 50.83 49.62 49.63 1,880,182 -1.23(-2.42%)
Jul 30, 2014 50.82 51.13 50.57 50.86 1,887,159 +0.34(+0.67%)
Jul 29, 2014 50.50 51.18 50.46 50.52 1,508,470 -0.03(-0.06%)
Jul 28, 2014 50.16 50.72 49.67 50.55 2,407,948 +0.39(+0.78%)
Jul 25, 2014 51.01 51.05 50.00 50.16 3,059,816 -1.14(-2.22%)
Jul 24, 2014 51.36 51.64 50.81 51.30 2,517,527 +0.02(+0.04%)
Jul 23, 2014 53.40 53.40 51.21 51.28 3,918,973 -2.47(-4.60%)
Jul 22, 2014 53.60 53.87 53.56 53.75 1,165,819 +0.29(+0.54%)
Jul 21, 2014 53.35 53.75 53.11 53.46 974,102 -0.02(-0.04%)
Jul 18, 2014 53.04 53.69 52.94 53.48 1,173,120 +0.54(+1.02%)
Jul 17, 2014 53.39 53.54 52.93 52.94 1,356,021 -0.73(-1.36%)
Jul 16, 2014 53.83 54.06 53.51 53.67 1,787,444 -0.06(-0.11%)
Jul 15, 2014 53.77 54.20 53.45 53.73 1,900,157 -0.12(-0.22%)
Jul 14, 2014 54.76 54.93 53.76 53.85 2,172,577 -0.44(-0.81%)
Jul 11, 2014 54.46 54.46 54.01 54.29 933,943 -0.11(-0.20%)
Jul 10, 2014 54.11 54.67 53.83 54.40 982,637 -0.34(-0.62%)
Jul 09, 2014 54.48 54.87 54.36 54.74 1,200,304 +0.29(+0.53%)
Jul 08, 2014 54.68 54.91 54.25 54.45 1,645,587 -0.21(-0.38%)
Jul 07, 2014 54.59 54.93 54.50 54.66 1,195,895 -0.17(-0.30%)
Jul 03, 2014 54.42 54.83 54.83 54.83 711,200 +0.42(+0.76%)
Jul 02, 2014 54.39 54.72 54.18 54.41 1,738,508 -0.11(-0.20%)
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.