Skip to main content

Analog Devices (NQ: ADI )

197.61 +4.28 (+2.21%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.73 45.73 45.21 45.48 1,606,117 +0.07(+0.15%)
Nov 26, 2014 43.72 45.41 45.41 45.41 6,828,610 +2.37(+5.51%)
Nov 25, 2014 43.06 43.26 42.86 43.04 3,003,847 -0.07(-0.17%)
Nov 24, 2014 43.25 43.25 42.67 43.11 1,941,177 +0.12(+0.29%)
Nov 21, 2014 43.24 43.24 42.57 42.99 1,969,035 +0.40(+0.94%)
Nov 20, 2014 41.91 42.61 41.91 42.59 2,117,854 +0.35(+0.83%)
Nov 19, 2014 42.80 42.81 42.03 42.24 2,156,732 -0.42(-1.00%)
Nov 18, 2014 41.87 42.67 41.81 42.66 2,803,445 +0.76(+1.81%)
Nov 17, 2014 41.90 42.02 41.46 41.91 1,997,990 -0.22(-0.53%)
Nov 14, 2014 41.90 42.19 41.48 42.13 1,814,126 +0.34(+0.82%)
Nov 13, 2014 41.97 42.15 41.57 41.79 1,337,741 -0.04(-0.09%)
Nov 12, 2014 41.63 41.91 41.46 41.83 1,473,482 +0.10(+0.23%)
Nov 11, 2014 41.94 42.05 41.51 41.73 1,455,976 -0.23(-0.56%)
Nov 10, 2014 41.75 42.07 41.59 41.96 2,128,585 +0.15(+0.36%)
Nov 07, 2014 41.95 41.96 41.37 41.81 2,358,026 +0.02(+0.04%)
Nov 06, 2014 41.61 41.92 41.13 41.80 2,424,560 +0.16(+0.38%)
Nov 05, 2014 41.43 41.66 40.93 41.64 1,794,383 +0.48(+1.17%)
Nov 04, 2014 41.28 41.55 41.06 41.16 2,023,897 -0.22(-0.54%)
Nov 03, 2014 41.38 41.79 41.18 41.38 3,987,673 +0.08(+0.20%)
Oct 31, 2014 40.54 42.06 40.35 41.30 8,037,046 +2.18(+5.57%)
Oct 30, 2014 39.36 39.37 38.60 39.12 3,635,536 -0.26(-0.66%)
Oct 29, 2014 39.06 39.39 38.62 39.38 2,902,071 +0.27(+0.68%)
Oct 28, 2014 38.93 39.22 38.56 39.11 2,151,865 +0.31(+0.79%)
Oct 27, 2014 38.85 38.99 38.99 38.80 2,184,143 -0.19(-0.49%)
Oct 24, 2014 38.87 39.21 38.49 38.99 2,238,107 +0.36(+0.93%)
Oct 23, 2014 38.76 38.88 38.46 38.63 2,684,192 +0.33(+0.87%)
Oct 22, 2014 39.03 39.24 38.29 38.30 3,063,667 -0.58(-1.49%)
Oct 21, 2014 38.19 38.97 37.88 38.88 3,323,048 +1.16(+3.08%)
Oct 20, 2014 37.25 37.79 37.13 37.72 2,264,115 +0.32(+0.85%)
Oct 17, 2014 37.44 38.20 37.34 37.40 4,006,950 +0.28(+0.76%)
Oct 16, 2014 36.15 37.38 35.95 37.12 4,068,493 +0.40(+1.09%)
Oct 15, 2014 35.59 36.99 35.45 36.72 5,367,567 +0.55(+1.52%)
Oct 14, 2014 36.56 37.17 36.10 36.17 4,820,534 +0.30(+0.84%)
Oct 13, 2014 36.15 36.94 35.67 35.87 5,031,592 -0.29(-0.81%)
Oct 10, 2014 36.87 37.01 35.43 36.16 12,078,284 -2.41(-6.24%)
Oct 09, 2014 39.74 39.90 38.57 38.57 7,857,694 -1.17(-2.95%)
Oct 08, 2014 38.37 39.79 38.29 39.74 3,867,627 +1.28(+3.33%)
Oct 07, 2014 38.94 39.10 38.39 38.46 3,708,688 -0.78(-1.98%)
Oct 06, 2014 39.78 39.99 39.14 39.24 2,825,149 -0.36(-0.91%)
Oct 03, 2014 39.93 40.06 39.53 39.60 2,188,942 -0.18(-0.46%)
Oct 02, 2014 40.15 40.24 39.32 39.78 4,297,244 -0.37(-0.93%)
Oct 01, 2014 41.07 41.07 40.09 40.16 2,980,268 -1.03(-2.51%)
Sep 30, 2014 41.46 41.62 41.16 41.19 3,827,357 -0.27(-0.64%)
Sep 29, 2014 41.36 41.61 41.22 41.46 1,961,942 -0.18(-0.43%)
Sep 26, 2014 41.39 41.71 41.30 41.64 1,938,779 +0.32(+0.78%)
Sep 25, 2014 41.56 41.66 41.24 41.31 3,837,429 -0.30(-0.72%)
Sep 24, 2014 41.38 41.77 41.28 41.61 2,647,766 +0.27(+0.66%)
Sep 23, 2014 41.17 41.70 40.99 41.34 3,832,845 -0.21(-0.50%)
Sep 22, 2014 41.41 41.68 41.09 41.55 4,018,652 -0.06(-0.14%)
Sep 19, 2014 42.15 42.15 41.46 41.61 3,505,113 -0.25(-0.60%)
Sep 18, 2014 41.44 41.92 41.26 41.86 1,915,955 +0.55(+1.33%)
Sep 17, 2014 40.78 41.63 40.78 41.31 2,179,831 +0.36(+0.87%)
Sep 16, 2014 40.49 41.05 40.48 40.95 2,404,640 +0.27(+0.68%)
Sep 15, 2014 40.97 41.07 40.49 40.67 2,135,414 -0.21(-0.51%)
Sep 12, 2014 41.35 41.41 40.70 40.88 2,688,962 -0.53(-1.29%)
Sep 11, 2014 41.05 41.54 41.00 41.41 2,562,050 +0.10(+0.24%)
Sep 10, 2014 41.36 41.55 41.17 41.31 2,795,867 -0.13(-0.32%)
Sep 09, 2014 41.56 41.82 41.41 41.45 2,306,011 -0.22(-0.54%)
Sep 08, 2014 41.67 41.96 41.50 41.67 2,706,563 -0.12(-0.30%)
Sep 05, 2014 41.95 42.15 41.72 41.80 2,275,046 -0.16(-0.38%)
Sep 04, 2014 41.82 42.17 41.82 41.96 1,724,674 +0.13(+0.32%)
Sep 03, 2014 41.94 42.28 41.69 41.82 2,320,861 -0.31(-0.73%)
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.