Skip to main content

Analog Devices (NQ: ADI )

234.44 +11.80 (+5.30%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 45.97 47.24 45.81 47.13 3,998,340 +1.97(+4.37%)
Sep 29, 2015 44.68 45.38 44.39 45.16 2,835,878 +0.48(+1.08%)
Sep 28, 2015 45.34 45.90 44.67 44.67 2,737,915 -0.81(-1.78%)
Sep 25, 2015 45.56 46.20 45.02 45.49 2,565,037 +0.37(+0.81%)
Sep 24, 2015 45.56 45.70 43.85 45.12 4,241,673 -1.00(-2.17%)
Sep 23, 2015 46.44 46.79 45.98 46.12 2,154,458 +0.02(+0.04%)
Sep 22, 2015 46.70 47.11 45.98 46.10 3,485,522 -1.21(-2.56%)
Sep 21, 2015 47.52 47.94 46.92 47.31 3,418,943 -0.03(-0.07%)
Sep 18, 2015 47.72 47.86 46.96 47.35 4,698,849 -1.05(-2.17%)
Sep 17, 2015 48.78 49.26 48.34 48.40 3,017,380 -0.43(-0.89%)
Sep 16, 2015 48.91 48.92 48.25 48.84 2,496,454 +0.13(+0.26%)
Sep 15, 2015 48.09 48.96 48.09 48.71 3,531,107 +0.62(+1.29%)
Sep 14, 2015 47.86 48.13 47.48 48.09 3,740,109 +1.01(+2.15%)
Sep 11, 2015 46.45 47.17 46.23 47.08 2,109,893 +0.28(+0.61%)
Sep 10, 2015 46.78 47.25 46.21 46.80 4,028,705 -0.22(-0.46%)
Sep 09, 2015 48.41 49.00 46.89 47.01 3,368,670 -1.25(-2.60%)
Sep 08, 2015 46.78 48.31 46.34 48.27 4,930,686 +3.18(+7.06%)
Sep 04, 2015 45.18 45.08 45.08 45.08 2,027,144 -1.01(-2.19%)
Sep 03, 2015 46.16 46.69 45.70 46.10 2,775,214 +0.48(+1.06%)
Sep 02, 2015 45.69 45.69 44.77 45.61 2,508,289 +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.