Analog Devices (NQ: ADI )

178.00 USD -4.47 (-2.45%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.82 50.01 49.45 49.49 3,185,480 -0.32(-0.64%)
Sep 29, 2014 49.69 50.00 49.52 49.81 1,632,910 -0.22(-0.43%)
Sep 26, 2014 49.73 50.11 49.62 50.03 1,613,631 +0.39(+0.78%)
Sep 25, 2014 49.94 50.05 49.55 49.64 3,193,863 -0.36(-0.72%)
Sep 24, 2014 49.72 50.19 49.60 50.00 2,203,716 +0.33(+0.66%)
Sep 23, 2014 49.46 50.10 49.25 49.67 3,190,048 -0.25(-0.50%)
Sep 22, 2014 49.75 50.08 49.37 49.92 3,344,694 -0.07(-0.14%)
Sep 19, 2014 50.64 50.64 49.81 49.99 2,917,279 -0.30(-0.60%)
Sep 18, 2014 49.79 50.37 49.57 50.29 1,594,635 +0.66(+1.33%)
Sep 17, 2014 49.00 50.02 49.00 49.63 1,814,257 +0.43(+0.87%)
Sep 16, 2014 48.65 49.33 48.64 49.20 2,001,364 +0.33(+0.68%)
Sep 15, 2014 49.23 49.35 48.65 48.87 1,777,289 -0.25(-0.51%)
Sep 12, 2014 49.68 49.76 48.90 49.12 2,238,003 -0.64(-1.29%)
Sep 11, 2014 49.32 49.91 49.26 49.76 2,132,375 +0.12(+0.24%)
Sep 10, 2014 49.69 49.92 49.47 49.64 2,326,979 -0.16(-0.32%)
Sep 09, 2014 49.93 50.25 49.75 49.80 1,919,276 -0.27(-0.54%)
Sep 08, 2014 50.07 50.42 49.86 50.07 2,252,652 -0.15(-0.30%)
Sep 05, 2014 50.40 50.64 50.13 50.22 1,893,504 -0.19(-0.38%)
Sep 04, 2014 50.25 50.67 50.25 50.41 1,435,433 +0.16(+0.32%)
Sep 03, 2014 50.39 50.80 50.09 50.25 1,931,635 -0.37(-0.73%)
Sep 02, 2014 51.10 51.35 50.40 50.62 2,045,528 -0.50(-0.98%)
Aug 29, 2014 51.67 51.12 51.12 51.12 1,631,500 -0.17(-0.33%)
Aug 28, 2014 50.95 51.40 50.71 51.29 2,094,866 +0.26(+0.52%)
Aug 27, 2014 51.65 52.10 49.99 51.03 4,754,430 -1.18(-2.27%)
Aug 26, 2014 52.00 52.34 51.76 52.21 2,659,378 +0.28(+0.54%)
Aug 25, 2014 52.75 52.95 51.85 51.93 1,902,689 -0.57(-1.09%)
Aug 22, 2014 52.67 52.79 52.34 52.50 900,057 -0.04(-0.08%)
Aug 21, 2014 52.03 52.58 51.76 52.54 1,181,579 +0.38(+0.72%)
Aug 20, 2014 51.52 52.29 51.52 52.17 1,357,372 +0.44(+0.86%)
Aug 19, 2014 51.45 51.88 51.29 51.72 1,105,695 +0.38(+0.74%)
Aug 18, 2014 51.22 51.51 51.08 51.34 1,016,621 +0.17(+0.32%)
Aug 15, 2014 51.19 51.60 50.75 51.17 1,930,666 +0.44(+0.87%)
Aug 14, 2014 50.42 50.90 50.40 50.74 1,566,930 +0.21(+0.41%)
Aug 13, 2014 50.16 50.66 50.08 50.53 1,754,015 +0.35(+0.71%)
Aug 12, 2014 49.75 50.22 49.64 50.17 1,192,671 +0.24(+0.49%)
Aug 11, 2014 49.81 50.30 49.57 49.93 1,137,766 +0.39(+0.79%)
Aug 08, 2014 49.06 49.40 48.81 49.54 2,025,966 +0.61(+1.25%)
Aug 07, 2014 50.18 50.30 48.86 48.93 2,243,309 -1.12(-2.24%)
Aug 06, 2014 49.58 50.19 49.36 50.05 2,074,279 +0.40(+0.81%)
Aug 05, 2014 49.61 49.97 49.28 49.65 1,752,258 -0.04(-0.08%)
Aug 04, 2014 50.00 50.11 49.38 49.69 1,841,116 -0.32(-0.64%)
Aug 01, 2014 49.61 50.18 49.47 50.01 1,698,884 +0.38(+0.77%)
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 54.90 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.