Analog Devices (NQ: ADI )

172.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 64.20 64.43 63.50 63.83 3,241,859 -0.39(-0.61%)
Jul 28, 2016 63.46 64.39 62.75 64.22 4,724,066 +0.89(+1.41%)
Jul 27, 2016 66.78 66.91 62.95 63.33 14,962,962 +0.46(+0.73%)
Jul 26, 2016 61.15 64.22 61.08 62.87 5,045,202 +2.34(+3.87%)
Jul 25, 2016 60.49 60.59 60.20 60.53 1,195,534 +0.13(+0.22%)
Jul 22, 2016 60.05 60.44 59.66 60.40 823,680 +0.45(+0.75%)
Jul 21, 2016 60.65 60.65 59.72 59.95 1,379,456 -0.74(-1.22%)
Jul 20, 2016 60.43 60.92 60.15 60.69 1,397,803 +0.42(+0.70%)
Jul 19, 2016 60.09 60.48 59.89 60.27 1,366,072 -0.16(-0.26%)
Jul 18, 2016 60.50 60.83 60.26 60.43 1,836,765 +0.28(+0.47%)
Jul 15, 2016 60.25 60.25 59.97 60.15 1,985,333 +0.13(+0.22%)
Jul 14, 2016 60.00 60.18 59.67 60.02 1,721,921 +0.50(+0.84%)
Jul 13, 2016 59.27 59.62 58.99 59.52 2,478,024 +0.53(+0.90%)
Jul 12, 2016 58.68 59.03 58.68 58.99 1,311,340 +0.74(+1.27%)
Jul 11, 2016 57.99 58.55 57.84 58.25 1,788,541 +0.51(+0.88%)
Jul 08, 2016 56.51 57.79 55.95 57.74 2,287,085 +1.79(+3.20%)
Jul 07, 2016 55.49 56.36 55.29 55.95 1,382,024 +0.59(+1.07%)
Jul 05, 2016 55.99 56.40 55.04 55.36 1,712,439 -1.27(-2.24%)
Jul 01, 2016 56.15 56.63 56.63 56.63 1,910,900 -0.01(-0.02%)
Jun 30, 2016 55.75 56.69 55.40 56.64 2,573,300 +1.02(+1.83%)
Jun 29, 2016 54.69 55.65 54.61 55.62 2,484,805 +1.31(+2.41%)
Jun 28, 2016 53.53 54.32 53.11 54.31 3,244,174 +1.76(+3.35%)
Jun 27, 2016 53.86 54.18 52.17 52.55 3,610,791 -2.49(-4.52%)
Jun 24, 2016 54.91 56.37 54.75 55.04 8,489,950 -3.07(-5.28%)
Jun 23, 2016 57.52 58.12 57.32 58.11 1,608,860 +1.26(+2.22%)
Jun 22, 2016 57.14 57.56 56.78 56.85 1,718,377 -0.21(-0.37%)
Jun 21, 2016 56.99 57.16 56.65 57.06 1,243,623 +0.27(+0.48%)
Jun 20, 2016 56.78 57.37 56.73 56.79 1,850,664 +0.80(+1.43%)
Jun 17, 2016 56.85 56.85 55.61 55.99 2,659,052 -0.91(-1.60%)
Jun 16, 2016 56.51 57.00 55.90 56.90 1,088,077 +0.03(+0.05%)
Jun 15, 2016 57.26 57.29 56.73 56.87 2,390,817 -0.20(-0.35%)
Jun 14, 2016 56.82 57.25 56.57 57.07 2,202,462 +0.20(+0.35%)
Jun 13, 2016 56.86 57.55 56.70 56.87 1,103,170 -0.09(-0.16%)
Jun 10, 2016 56.89 57.28 56.61 56.96 1,364,149 -0.60(-1.04%)
Jun 09, 2016 57.57 57.61 57.20 57.56 1,052,725 -0.22(-0.38%)
Jun 08, 2016 57.88 58.12 57.50 57.78 1,241,199 -0.01(-0.02%)
Jun 07, 2016 57.48 57.95 56.88 57.79 3,267,937 +0.70(+1.23%)
Jun 06, 2016 58.05 58.40 57.04 57.09 4,243,465 -1.02(-1.76%)
Jun 03, 2016 58.56 58.56 57.78 58.11 1,462,897 -0.17(-0.29%)
Jun 02, 2016 57.20 58.34 57.20 58.28 1,708,151 -0.37(-0.63%)
Jun 01, 2016 58.11 58.77 58.10 58.65 1,075,870 +0.15(+0.26%)
May 31, 2016 58.43 58.61 58.04 58.50 1,348,254 +0.06(+0.10%)
May 27, 2016 58.35 58.44 58.44 58.44 1,000,800 +0.15(+0.26%)
May 26, 2016 58.21 58.49 57.99 58.29 1,034,281 +0.02(+0.03%)
May 25, 2016 57.95 58.39 57.81 58.27 1,447,707 +0.05(+0.09%)
May 24, 2016 57.10 58.35 56.96 58.22 1,649,097 +1.46(+2.57%)
May 23, 2016 56.77 57.44 56.61 56.76 1,515,281 +0.22(+0.39%)
May 20, 2016 56.01 57.10 55.98 56.54 1,928,902 +0.84(+1.51%)
May 19, 2016 55.67 56.03 55.03 55.70 1,779,091 -0.12(-0.21%)
May 18, 2016 53.06 56.14 53.00 55.82 3,219,742 +0.45(+0.81%)
May 17, 2016 55.31 56.02 55.25 55.37 2,907,342 -0.06(-0.11%)
May 16, 2016 54.87 55.81 54.54 55.43 1,897,141 +0.71(+1.30%)
May 13, 2016 54.76 55.32 54.33 54.72 1,882,142 -0.18(-0.33%)
May 12, 2016 55.96 56.22 54.48 54.90 2,279,014 -0.85(-1.52%)
May 11, 2016 56.05 56.52 55.68 55.75 1,591,701 -0.35(-0.62%)
May 10, 2016 55.55 56.17 55.17 56.10 2,622,816 +0.87(+1.58%)
May 09, 2016 55.69 56.09 55.18 55.23 2,125,692 -0.24(-0.43%)
May 06, 2016 55.47 55.68 54.84 55.47 2,666,887 -0.22(-0.40%)
May 05, 2016 55.98 56.21 55.42 55.69 1,523,250 -0.14(-0.25%)
May 04, 2016 55.79 56.13 55.49 55.83 2,344,995 -0.40(-0.71%)
May 03, 2016 56.33 56.72 56.08 56.23 1,653,809 -0.78(-1.37%)
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.