Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

196.50 +6.57 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.56 46.21 46.21 46.21 2,098,781 -0.03(-0.06%)
Dec 30, 2014 46.48 46.68 46.04 46.24 2,015,788 -0.44(-0.94%)
Dec 29, 2014 46.77 46.92 46.39 46.67 2,142,130 -0.17(-0.36%)
Dec 26, 2014 47.27 47.42 46.77 46.84 1,869,045 -0.36(-0.76%)
Dec 24, 2014 47.36 47.20 47.20 47.20 1,516,414 +0.04(+0.09%)
Dec 23, 2014 47.86 48.18 47.03 47.16 3,683,017 -0.69(-1.44%)
Dec 22, 2014 47.34 47.86 47.25 47.85 1,220,596 +0.62(+1.30%)
Dec 19, 2014 47.47 47.74 46.96 47.23 3,837,722 -0.26(-0.54%)
Dec 18, 2014 47.29 47.49 46.62 47.49 2,806,257 +0.89(+1.91%)
Dec 17, 2014 45.65 46.68 45.13 46.60 2,833,520 +1.01(+2.21%)
Dec 16, 2014 46.13 46.63 45.55 45.59 2,838,031 -0.53(-1.15%)
Dec 15, 2014 46.62 47.28 46.03 46.13 2,411,758 -0.41(-0.89%)
Dec 12, 2014 46.21 46.93 46.13 46.54 3,818,912 -0.28(-0.60%)
Dec 11, 2014 48.26 48.26 46.29 46.82 3,075,141 +0.51(+1.10%)
Dec 10, 2014 46.91 47.15 46.13 46.31 2,621,148 -0.61(-1.30%)
Dec 09, 2014 46.47 46.93 46.13 46.92 2,938,713 +0.16(+0.34%)
Dec 08, 2014 47.40 47.72 46.46 46.76 2,554,085 -0.97(-2.02%)
Dec 05, 2014 47.23 47.76 46.87 47.72 2,722,877 +0.60(+1.27%)
Dec 04, 2014 46.99 47.19 46.60 47.12 3,773,020 +0.09(+0.19%)
Dec 03, 2014 45.73 47.34 45.73 47.03 7,573,328 +1.08(+2.35%)
Dec 02, 2014 45.39 45.98 45.18 45.95 2,621,862 +0.47(+1.02%)
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.