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 (%)
Sep 28, 2012 32.66 32.86 32.47 32.60 2,720,614 -0.35(-1.05%)
Sep 27, 2012 32.46 33.06 32.38 32.95 2,338,497 +0.69(+2.14%)
Sep 26, 2012 32.46 32.54 31.99 32.26 3,728,855 -0.21(-0.64%)
Sep 25, 2012 33.40 33.43 32.45 32.46 4,614,796 -0.68(-2.06%)
Sep 24, 2012 33.79 33.92 33.09 33.15 2,396,609 -0.41(-1.22%)
Sep 21, 2012 33.90 34.09 33.52 33.55 2,910,966 -0.16(-0.47%)
Sep 20, 2012 33.98 34.06 33.58 33.71 2,543,670 -0.34(-1.00%)
Sep 19, 2012 34.18 34.18 33.72 34.05 2,254,126 +0.12(+0.37%)
Sep 18, 2012 33.65 34.11 33.63 33.93 3,243,343 -0.32(-0.95%)
Sep 17, 2012 34.50 34.54 33.99 34.25 4,635,297 -0.43(-1.25%)
Sep 14, 2012 34.14 34.78 33.94 34.69 3,985,009 +0.66(+1.93%)
Sep 13, 2012 33.09 34.14 33.09 34.03 2,815,210 +0.52(+1.56%)
Sep 12, 2012 33.64 33.68 33.31 33.50 1,818,201 +0.02(+0.07%)
Sep 11, 2012 33.50 33.70 33.29 33.48 2,392,813 +0.13(+0.40%)
Sep 10, 2012 33.53 33.70 33.33 33.35 2,870,370 -0.32(-0.94%)
Sep 07, 2012 33.45 33.69 33.33 33.66 2,092,349 +0.09(+0.27%)
Sep 06, 2012 32.92 33.74 32.46 33.57 2,305,416 +0.87(+2.65%)
Sep 05, 2012 32.74 32.86 32.46 32.71 2,040,033 -0.05(-0.15%)
Sep 04, 2012 32.96 33.21 32.51 32.76 1,944,687 -0.32(-0.96%)
Aug 31, 2012 32.87 33.11 32.60 33.07 2,034,706 +0.29(+0.89%)
Aug 30, 2012 32.84 33.03 32.57 32.78 1,871,591 -0.11(-0.33%)
Aug 29, 2012 32.46 32.96 32.46 32.89 1,631,473 -0.07(-0.20%)
Aug 27, 2012 33.15 33.16 32.75 32.96 1,621,380 -0.12(-0.35%)
Aug 24, 2012 32.86 33.22 32.73 33.07 2,307,223 +0.14(+0.43%)
Aug 23, 2012 33.02 33.08 32.66 32.93 2,186,967 -0.11(-0.33%)
Aug 22, 2012 33.29 33.45 32.81 33.04 4,786,312 -0.53(-1.59%)
Aug 21, 2012 33.79 33.95 33.45 33.57 3,890,900 -0.17(-0.49%)
Aug 20, 2012 33.77 33.91 33.49 33.74 2,492,819 -0.23(-0.69%)
Aug 17, 2012 34.01 34.03 33.66 33.97 1,532,050 -0.02(-0.07%)
Aug 16, 2012 33.65 34.05 33.62 34.00 1,215,543 +0.35(+1.04%)
Aug 15, 2012 33.50 33.89 33.46 33.65 1,608,730 +0.12(+0.37%)
Aug 14, 2012 33.78 33.89 33.39 33.52 2,014,041 -0.21(-0.62%)
Aug 13, 2012 33.58 33.73 33.32 33.73 1,987,632 +0.08(+0.25%)
Aug 10, 2012 33.54 33.70 33.34 33.65 2,427,779 +0.06(+0.17%)
Aug 09, 2012 33.32 33.70 33.30 33.59 1,827,329 +0.15(+0.45%)
Aug 08, 2012 33.34 33.54 33.13 33.44 2,009,359 +0.14(+0.42%)
Aug 07, 2012 33.17 33.70 33.17 33.30 2,993,348 +0.14(+0.43%)
Aug 06, 2012 33.25 33.32 33.11 33.16 2,170,008 +0.03(+0.10%)
Aug 03, 2012 32.87 33.24 32.71 33.12 2,798,727 +0.60(+1.84%)
Aug 02, 2012 32.37 32.90 32.22 32.52 2,704,173 -0.22(-0.69%)
Aug 01, 2012 32.81 32.94 32.36 32.75 3,640,684 +0.22(+0.69%)
Jul 31, 2012 32.71 33.04 32.51 32.52 3,135,641 -0.12(-0.36%)
Jul 30, 2012 32.79 32.96 32.33 32.64 2,128,831 -0.12(-0.38%)
Jul 27, 2012 32.16 32.88 32.03 32.76 2,995,277 +0.86(+2.70%)
Jul 26, 2012 31.96 32.31 31.73 31.90 3,004,318 +0.32(+1.01%)
Jul 25, 2012 30.66 31.75 30.62 31.58 4,029,590 +1.04(+3.42%)
Jul 24, 2012 30.72 30.80 30.28 30.54 1,997,088 -0.25(-0.80%)
Jul 23, 2012 30.92 30.92 30.26 30.78 2,662,660 -0.42(-1.33%)
Jul 20, 2012 31.56 31.57 31.03 31.20 2,039,387 -0.42(-1.32%)
Jul 19, 2012 31.53 31.89 31.32 31.62 3,477,872 +0.33(+1.06%)
Jul 18, 2012 30.42 31.53 30.32 31.28 2,756,538 +0.85(+2.79%)
Jul 17, 2012 30.23 30.58 29.78 30.43 3,398,663 +0.33(+1.09%)
Jul 16, 2012 30.25 30.43 30.02 30.11 2,526,584 -0.25(-0.81%)
Jul 13, 2012 29.93 30.43 29.90 30.35 1,719,912 +0.53(+1.79%)
Jul 12, 2012 30.07 30.13 29.63 29.82 2,367,457 -0.51(-1.67%)
Jul 11, 2012 30.17 30.55 30.03 30.33 3,462,935 +0.27(+0.89%)
Jul 10, 2012 30.11 30.50 29.86 30.06 2,616,973 -0.16(-0.52%)
Jul 09, 2012 30.46 30.48 29.94 30.22 2,549,862 -0.26(-0.85%)
Jul 06, 2012 30.88 30.96 30.12 30.48 2,576,094 -0.67(-2.16%)
Jul 05, 2012 30.95 31.27 30.63 31.15 1,914,984 +0.12(+0.40%)
Jul 03, 2012 31.01 31.06 30.58 31.02 2,031,901 +0.03(+0.11%)
Jul 02, 2012 31.37 31.37 30.74 30.99 2,569,457 -0.36(-1.14%)
Jun 29, 2012 30.85 31.35 30.81 31.35 2,850,051 +0.96(+3.15%)
Jun 28, 2012 30.49 30.68 30.04 30.39 3,694,484 -0.47(-1.51%)
Jun 27, 2012 30.60 31.03 30.48 30.86 2,797,678 +0.37(+1.21%)
Jun 26, 2012 30.79 30.85 30.15 30.49 2,925,566 -0.27(-0.88%)
Jun 25, 2012 31.03 31.05 30.63 30.76 2,758,554 -0.64(-2.04%)
Jun 22, 2012 31.27 31.56 31.17 31.40 9,526,797 +0.34(+1.10%)
Jun 21, 2012 31.74 31.81 31.01 31.06 2,551,199 -0.79(-2.48%)
Jun 20, 2012 31.76 32.02 31.58 31.85 2,665,245 +0.22(+0.71%)
Jun 19, 2012 31.46 31.77 31.30 31.62 3,131,784 +0.37(+1.17%)
Jun 18, 2012 30.59 31.29 30.51 31.26 2,260,259 +0.54(+1.76%)
Jun 15, 2012 30.47 30.75 30.24 30.72 3,554,997 +0.39(+1.29%)
Jun 14, 2012 30.63 30.63 30.03 30.33 2,707,759 -0.15(-0.49%)
Jun 13, 2012 30.92 30.93 30.37 30.48 2,309,885 -0.57(-1.82%)
Jun 12, 2012 30.43 31.05 30.32 31.04 2,444,228 +0.81(+2.68%)
Jun 11, 2012 31.31 31.32 30.20 30.23 2,198,094 -0.64(-2.09%)
Jun 08, 2012 30.65 30.96 30.53 30.87 2,266,822 +0.22(+0.71%)
Jun 07, 2012 31.46 31.52 30.62 30.66 2,712,855 -0.40(-1.29%)
Jun 06, 2012 30.33 31.07 30.27 31.06 2,310,887 +0.94(+3.11%)
Jun 05, 2012 29.64 30.24 29.62 30.12 2,199,190 +0.43(+1.44%)
Jun 04, 2012 29.73 30.13 29.28 29.69 3,198,100 -0.05(-0.17%)
Jun 01, 2012 29.61 30.19 29.61 29.74 4,171,676 -0.52(-1.73%)
May 31, 2012 30.11 30.49 29.87 30.27 3,554,149 +0.18(+0.61%)
May 30, 2012 30.27 30.29 29.91 30.08 2,722,766 -0.62(-2.03%)
May 29, 2012 30.43 30.73 30.26 30.71 3,068,097 +0.59(+1.96%)
May 25, 2012 29.88 30.28 29.78 30.12 2,193,827 +0.16(+0.53%)
May 24, 2012 29.78 30.10 29.38 29.96 3,875,231 +0.27(+0.90%)
May 23, 2012 28.50 29.76 28.50 29.69 4,656,021 -0.10(-0.34%)
May 22, 2012 29.93 30.00 29.55 29.79 3,153,343 -0.06(-0.19%)
May 21, 2012 29.18 29.92 29.18 29.85 1,958,193 +0.65(+2.22%)
May 18, 2012 29.81 29.81 29.13 29.20 3,965,805 -0.49(-1.65%)
May 17, 2012 30.38 30.38 29.68 29.69 3,231,703 -0.56(-1.84%)
May 16, 2012 30.87 30.90 30.15 30.25 4,148,701 -0.46(-1.49%)
May 15, 2012 30.95 31.09 30.44 30.71 2,481,564 -0.24(-0.78%)
May 14, 2012 30.79 31.05 30.59 30.95 1,437,877 -0.12(-0.38%)
May 11, 2012 30.82 31.39 30.69 31.07 1,502,014 +0.17(+0.54%)
May 10, 2012 31.10 31.10 30.42 30.90 3,829,326 +0.03(+0.11%)
May 09, 2012 30.48 31.02 30.20 30.87 4,548,974 -0.30(-0.96%)
May 08, 2012 30.89 31.27 30.53 31.17 2,338,733 +0.01(+0.03%)
May 07, 2012 31.23 31.34 30.96 31.16 1,480,891 -0.05(-0.16%)
May 04, 2012 31.62 31.72 31.12 31.21 2,090,739 -0.58(-1.83%)
May 03, 2012 32.26 32.55 31.72 31.79 2,616,465 -0.66(-2.03%)
May 02, 2012 32.29 32.52 32.16 32.45 2,239,727 -0.04(-0.13%)
May 01, 2012 32.58 32.71 32.34 32.49 1,709,239 +0.05(+0.15%)
Apr 30, 2012 32.38 32.49 32.28 32.44 2,452,180 +0.01(+0.03%)
Apr 27, 2012 32.07 32.55 31.91 32.43 2,943,629 +0.49(+1.54%)
Apr 26, 2012 31.44 32.10 31.44 31.94 1,984,467 +0.46(+1.45%)
Apr 25, 2012 31.54 31.58 31.09 31.48 3,011,412 +0.31(+0.99%)
Apr 24, 2012 31.20 31.44 31.02 31.17 3,481,877 +0.20(+0.64%)
Apr 23, 2012 31.16 31.17 30.75 30.97 3,248,985 -0.49(-1.56%)
Apr 20, 2012 31.89 32.00 31.42 31.47 4,362,163 -0.39(-1.23%)
Apr 19, 2012 31.96 32.33 31.64 31.86 3,454,011 -0.09(-0.29%)
Apr 18, 2012 31.85 32.06 31.68 31.95 2,246,970 -0.21(-0.65%)
Apr 17, 2012 31.80 32.25 31.72 32.16 3,025,909 +0.59(+1.87%)
Apr 16, 2012 31.81 32.06 31.50 31.57 2,203,572 -0.09(-0.29%)
Apr 13, 2012 32.25 32.36 31.66 31.66 2,244,878 -0.66(-2.03%)
Apr 12, 2012 31.68 32.44 31.52 32.31 2,999,489 +0.74(+2.36%)
Apr 11, 2012 31.60 31.86 31.52 31.57 2,217,427 +0.27(+0.86%)
Apr 10, 2012 31.58 31.82 31.22 31.30 2,425,515 -0.36(-1.13%)
Apr 09, 2012 31.87 31.87 31.52 31.66 2,795,344 -0.62(-1.93%)
Apr 05, 2012 32.02 32.31 31.97 32.28 1,892,807 +0.08(+0.26%)
Apr 04, 2012 32.27 32.28 31.86 32.20 3,122,445 -0.32(-1.00%)
Apr 03, 2012 33.13 33.29 32.43 32.52 4,354,619 -0.68(-2.06%)
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.