Analog Devices (NQ: ADI )

166.50 USD -5.50 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 53.46 53.95 52.99 52.99 2,159,552 -0.45(-0.84%)
Feb 26, 2016 53.30 53.62 52.88 53.44 1,758,863 +0.45(+0.85%)
Feb 25, 2016 53.06 53.12 51.43 52.99 2,430,235 +1.18(+2.28%)
Feb 24, 2016 50.60 51.85 50.10 51.81 2,690,936 +0.35(+0.68%)
Feb 23, 2016 52.46 52.73 51.39 51.46 1,781,418 -1.15(-2.19%)
Feb 22, 2016 52.67 53.12 52.10 52.61 1,762,191 +0.51(+0.98%)
Feb 19, 2016 51.88 52.41 51.67 52.10 2,276,694 +0.06(+0.12%)
Feb 18, 2016 53.01 53.63 51.93 52.04 2,184,147 -0.69(-1.31%)
Feb 17, 2016 51.12 53.98 51.12 52.73 3,909,912 +0.66(+1.27%)
Feb 16, 2016 49.79 52.35 49.79 52.07 4,487,634 +2.43(+4.90%)
Feb 12, 2016 49.60 49.64 49.64 49.64 3,741,500 +0.80(+1.64%)
Feb 11, 2016 48.37 49.34 48.17 48.84 2,416,689 -0.12(-0.25%)
Feb 10, 2016 49.71 50.06 48.92 48.96 1,897,507 -0.35(-0.71%)
Feb 09, 2016 48.84 50.13 48.62 49.31 3,112,050 +0.15(+0.31%)
Feb 08, 2016 49.25 49.67 48.29 49.16 2,994,129 -0.66(-1.32%)
Feb 05, 2016 51.40 51.81 49.56 49.82 2,505,957 -1.85(-3.58%)
Feb 04, 2016 51.21 52.15 50.92 51.67 1,772,288 +0.29(+0.56%)
Feb 03, 2016 51.94 51.97 50.46 51.38 2,425,582 +0.04(+0.08%)
Feb 02, 2016 52.04 52.66 51.27 51.34 3,151,699 -1.83(-3.44%)
Feb 01, 2016 53.38 53.70 52.96 53.17 2,295,677 -0.69(-1.28%)
Jan 29, 2016 52.07 53.94 52.04 53.86 3,378,102 +2.10(+4.06%)
Jan 28, 2016 51.67 51.97 51.13 51.76 2,693,177 +0.48(+0.94%)
Jan 27, 2016 51.03 52.21 50.82 51.28 2,747,945 -0.01(-0.02%)
Jan 26, 2016 51.34 51.96 50.90 51.29 2,362,638 +0.24(+0.47%)
Jan 25, 2016 51.27 51.52 50.77 51.05 2,642,166 -0.33(-0.64%)
Jan 22, 2016 51.50 51.76 50.81 51.38 1,767,727 +0.85(+1.68%)
Jan 21, 2016 51.51 51.68 50.11 50.53 3,971,992 -0.05(-0.10%)
Jan 20, 2016 49.35 51.13 49.00 50.58 5,069,703 +1.19(+2.41%)
Jan 19, 2016 50.33 50.98 48.49 49.39 3,706,984 -0.43(-0.86%)
Jan 15, 2016 48.16 49.82 49.82 49.82 8,245,400 -0.68(-1.35%)
Jan 14, 2016 50.54 51.06 49.91 50.50 3,370,148 +0.40(+0.80%)
Jan 13, 2016 51.72 52.35 50.03 50.10 2,659,496 -1.55(-3.00%)
Jan 12, 2016 51.55 52.19 50.97 51.65 2,445,696 +0.48(+0.94%)
Jan 11, 2016 51.04 51.76 50.42 51.17 3,437,901 +1.19(+2.38%)
Jan 08, 2016 50.74 51.55 49.98 49.98 3,805,221 -0.44(-0.87%)
Jan 07, 2016 50.45 51.46 50.03 50.42 5,162,974 -1.32(-2.55%)
Jan 06, 2016 53.07 53.54 51.43 51.74 3,779,652 -2.30(-4.26%)
Jan 05, 2016 54.73 54.84 53.87 54.04 2,689,457 -0.40(-0.73%)
Jan 04, 2016 54.24 54.47 53.63 54.44 2,648,908 -0.88(-1.59%)
Dec 31, 2015 56.45 55.32 55.32 55.32 1,409,400 -1.23(-2.18%)
Dec 30, 2015 57.17 57.48 56.51 56.55 1,459,864 -0.76(-1.33%)
Dec 29, 2015 56.80 57.74 56.69 57.31 1,347,972 +0.86(+1.52%)
Dec 28, 2015 56.67 56.84 55.87 56.45 1,205,463 -0.35(-0.62%)
Dec 24, 2015 56.48 56.80 56.80 56.80 536,300 +0.32(+0.57%)
Dec 23, 2015 56.36 56.84 56.23 56.48 1,153,135 +0.47(+0.83%)
Dec 22, 2015 56.55 56.61 55.85 56.01 1,136,235 +0.18(+0.33%)
Dec 21, 2015 55.83 55.86 55.35 55.83 1,763,546 +0.66(+1.20%)
Dec 18, 2015 55.75 56.37 55.12 55.17 4,719,940 -0.95(-1.69%)
Dec 17, 2015 57.44 57.87 56.11 56.12 2,249,262 -1.41(-2.45%)
Dec 16, 2015 56.94 57.74 56.31 57.53 1,960,086 +0.98(+1.73%)
Dec 15, 2015 55.85 57.84 55.70 56.55 4,702,122 -0.27(-0.48%)
Dec 14, 2015 56.88 57.27 56.40 56.82 2,901,469 -0.11(-0.19%)
Dec 11, 2015 56.29 57.11 56.29 56.93 3,886,329 -0.22(-0.38%)
Dec 10, 2015 56.67 57.51 56.44 57.15 3,175,635 +0.50(+0.88%)
Dec 09, 2015 58.00 58.06 56.44 56.65 2,478,999 -1.37(-2.36%)
Dec 08, 2015 58.08 58.33 57.51 58.02 2,178,123 -0.48(-0.82%)
Dec 07, 2015 59.22 59.49 58.34 58.50 2,590,678 -0.71(-1.20%)
Dec 04, 2015 57.76 59.71 56.77 59.21 5,550,196 +0.16(+0.27%)
Dec 03, 2015 61.40 61.46 58.81 59.05 3,560,415 -1.69(-2.78%)
Dec 02, 2015 61.33 61.97 60.62 60.74 2,031,106 -0.83(-1.35%)
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.