Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.11 49.14 48.70 48.72 1,439,599 -0.28(-0.58%)
Feb 26, 2015 49.16 49.29 48.76 49.01 2,008,486 -0.09(-0.19%)
Feb 25, 2015 49.36 49.43 48.94 49.10 1,616,144 -0.52(-1.04%)
Feb 24, 2015 49.02 49.65 48.12 49.61 2,238,095 +0.52(+1.07%)
Feb 23, 2015 49.06 49.10 48.60 49.09 1,236,907 -0.12(-0.25%)
Feb 20, 2015 48.79 49.22 48.42 49.21 1,706,336 +0.40(+0.82%)
Feb 19, 2015 48.61 48.83 48.41 48.81 2,208,290 +0.22(+0.46%)
Feb 18, 2015 48.61 48.88 47.52 48.59 4,920,463 -0.36(-0.73%)
Feb 17, 2015 47.02 48.99 46.95 48.95 6,826,901 +1.46(+3.08%)
Feb 13, 2015 47.31 47.48 47.48 47.48 1,687,267 +0.28(+0.59%)
Feb 12, 2015 46.91 47.22 46.57 47.20 2,027,357 +0.91(+1.97%)
Feb 11, 2015 46.22 46.61 45.98 46.29 1,092,292 +0.07(+0.14%)
Feb 10, 2015 45.57 46.28 45.27 46.23 1,506,129 +0.82(+1.81%)
Feb 09, 2015 45.53 45.87 45.28 45.41 1,726,032 -0.37(-0.82%)
Feb 06, 2015 45.67 46.52 45.62 45.78 2,304,227 +0.05(+0.10%)
Feb 05, 2015 44.78 45.78 44.53 45.73 2,652,446 +0.97(+2.18%)
Feb 04, 2015 44.64 45.07 44.49 44.76 1,762,009 -0.16(-0.35%)
Feb 03, 2015 43.77 44.98 43.75 44.92 2,660,718 +1.39(+3.20%)
Feb 02, 2015 43.36 43.67 42.69 43.52 3,047,007 +0.16(+0.36%)
Jan 30, 2015 43.96 44.14 43.32 43.37 2,317,439 -0.94(-2.11%)
Jan 29, 2015 44.10 44.62 43.64 44.30 1,884,572 +0.25(+0.58%)
Jan 28, 2015 44.84 45.21 43.97 44.05 2,027,888 -0.37(-0.83%)
Jan 27, 2015 44.88 45.04 44.20 44.42 2,358,923 -1.07(-2.36%)
Jan 26, 2015 45.48 45.72 44.96 45.49 1,611,365 +0.12(+0.28%)
Jan 23, 2015 45.66 45.74 45.16 45.37 2,331,244 -0.20(-0.44%)
Jan 22, 2015 45.53 45.58 44.29 45.57 3,070,708 +0.14(+0.31%)
Jan 21, 2015 45.14 45.67 44.79 45.43 1,904,506 +0.16(+0.35%)
Jan 20, 2015 45.10 45.52 44.67 45.27 2,151,352 +0.58(+1.30%)
Jan 16, 2015 43.66 44.74 43.45 44.69 2,400,542 +0.80(+1.82%)
Jan 15, 2015 44.69 45.11 43.84 43.89 2,391,358 -0.65(-1.46%)
Jan 14, 2015 44.46 45.33 44.05 44.54 3,032,976 -0.03(-0.07%)
Jan 13, 2015 45.52 46.21 44.34 44.57 2,811,685 -0.52(-1.14%)
Jan 12, 2015 45.46 45.57 44.83 45.09 1,502,913 -0.46(-1.00%)
Jan 09, 2015 45.77 45.81 45.04 45.54 2,066,902 -0.03(-0.07%)
Jan 08, 2015 45.27 45.93 45.01 45.58 2,262,094 +0.79(+1.77%)
Jan 07, 2015 44.52 45.05 44.14 44.79 2,070,182 +0.47(+1.05%)
Jan 06, 2015 45.55 45.61 44.29 44.32 2,053,241 -1.06(-2.34%)
Jan 05, 2015 46.11 46.15 45.36 45.38 1,736,404 -0.84(-1.83%)
Jan 02, 2015 46.34 46.82 45.75 46.23 1,597,538 +0.02(+0.04%)
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.