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 (%)
May 29, 2015 57.01 57.01 56.25 56.56 2,849,283 -0.29(-0.51%)
May 28, 2015 56.88 57.21 56.32 56.85 2,069,773 +0.02(+0.03%)
May 27, 2015 55.40 56.96 55.32 56.83 3,599,659 +1.20(+2.15%)
May 26, 2015 55.72 55.88 54.88 55.63 3,568,780 -0.20(-0.37%)
May 22, 2015 54.54 55.84 55.84 55.84 4,278,159 +1.34(+2.45%)
May 21, 2015 54.93 54.94 54.13 54.50 4,277,907 -0.57(-1.04%)
May 20, 2015 53.43 55.63 53.26 55.08 8,426,233 +2.27(+4.30%)
May 19, 2015 53.09 53.54 52.68 52.80 5,453,415 +0.07(+0.14%)
May 18, 2015 52.62 53.02 52.45 52.73 4,149,897 +0.15(+0.29%)
May 15, 2015 53.17 53.18 52.40 52.57 2,803,675 -0.19(-0.35%)
May 14, 2015 52.40 53.12 52.19 52.76 2,305,738 +0.97(+1.86%)
May 13, 2015 51.80 52.32 51.62 51.80 1,994,713 +0.13(+0.26%)
May 12, 2015 51.80 52.01 51.26 51.66 1,939,957 -0.47(-0.89%)
May 11, 2015 52.22 52.43 52.12 52.13 1,678,290 -0.07(-0.13%)
May 08, 2015 52.22 52.80 51.93 52.20 2,435,554 +0.57(+1.10%)
May 07, 2015 51.46 52.11 51.24 51.63 2,115,323 +0.33(+0.65%)
May 06, 2015 51.65 51.82 50.98 51.30 2,010,503 -0.10(-0.20%)
May 05, 2015 52.46 52.46 51.36 51.40 1,958,852 -1.24(-2.35%)
May 04, 2015 52.95 53.18 52.55 52.64 1,726,405 -0.02(-0.03%)
May 01, 2015 51.89 52.90 51.88 52.65 4,371,141 +1.19(+2.31%)
Apr 30, 2015 52.05 52.15 51.01 51.46 3,587,924 -0.82(-1.56%)
Apr 29, 2015 52.47 52.97 51.85 52.28 1,859,477 -0.33(-0.63%)
Apr 28, 2015 52.16 52.81 52.01 52.61 2,298,120 +0.46(+0.88%)
Apr 27, 2015 51.61 52.65 51.61 52.15 2,030,020 +0.12(+0.22%)
Apr 24, 2015 52.91 52.93 51.47 52.04 4,706,175 -0.88(-1.67%)
Apr 23, 2015 52.46 53.11 52.26 52.92 3,253,674 -0.75(-1.40%)
Apr 22, 2015 53.88 53.88 52.99 53.67 1,227,813 +0.10(+0.19%)
Apr 21, 2015 53.39 53.71 53.09 53.57 1,725,475 +0.54(+1.02%)
Apr 20, 2015 52.99 53.60 52.94 53.03 1,814,399 +0.25(+0.47%)
Apr 17, 2015 52.73 53.06 52.48 52.78 2,943,373 -0.57(-1.07%)
Apr 16, 2015 52.86 53.45 52.84 53.35 1,746,834 +0.15(+0.28%)
Apr 15, 2015 52.37 53.31 52.31 53.20 1,870,955 +1.13(+2.17%)
Apr 14, 2015 52.95 53.14 51.98 52.07 2,754,872 -0.98(-1.85%)
Apr 13, 2015 53.47 53.80 52.94 53.05 1,772,702 -0.40(-0.76%)
Apr 10, 2015 53.49 53.59 53.14 53.46 1,530,877 +0.17(+0.32%)
Apr 09, 2015 52.70 53.34 52.62 53.29 1,892,553 +0.30(+0.57%)
Apr 08, 2015 52.54 53.17 52.45 52.99 2,723,172 +0.36(+0.68%)
Apr 07, 2015 52.19 52.98 51.83 52.63 2,545,398 +0.38(+0.73%)
Apr 06, 2015 51.26 52.37 51.05 52.25 2,799,521 +0.45(+0.87%)
Apr 02, 2015 51.85 51.80 51.80 51.80 2,644,184 -0.27(-0.53%)
Apr 01, 2015 52.29 52.61 51.60 52.07 2,853,476 -0.36(-0.68%)
Mar 31, 2015 53.41 53.69 52.31 52.43 4,439,001 -1.51(-2.79%)
Mar 30, 2015 51.68 54.05 51.48 53.94 12,609,567 +4.97(+10.15%)
Mar 27, 2015 47.82 48.98 47.44 48.97 3,029,803 +1.19(+2.48%)
Mar 26, 2015 47.37 48.18 46.83 47.78 3,421,417 -0.12(-0.25%)
Mar 25, 2015 50.22 50.22 47.88 47.90 4,526,952 -2.33(-4.64%)
Mar 24, 2015 50.16 50.36 49.93 50.23 3,289,828 -0.03(-0.07%)
Mar 23, 2015 50.50 50.84 50.18 50.27 2,616,657 -0.56(-1.10%)
Mar 20, 2015 50.25 51.03 49.89 50.82 5,384,533 +0.89(+1.78%)
Mar 19, 2015 49.46 50.03 49.19 49.93 3,273,989 +0.27(+0.55%)
Mar 18, 2015 48.73 49.84 48.55 49.66 3,632,797 +0.76(+1.55%)
Mar 17, 2015 48.62 48.93 48.33 48.90 2,217,749 -0.03(-0.06%)
Mar 16, 2015 48.11 48.96 47.98 48.93 1,643,256 +1.05(+2.20%)
Mar 13, 2015 47.69 48.02 47.27 47.88 1,533,660 +0.02(+0.03%)
Mar 12, 2015 47.28 47.89 47.17 47.86 1,214,511 +0.18(+0.38%)
Mar 11, 2015 47.79 48.18 47.52 47.68 1,697,828 +0.07(+0.16%)
Mar 10, 2015 48.12 48.36 47.60 47.60 1,660,288 -1.05(-2.16%)
Mar 09, 2015 48.24 48.76 48.24 48.65 1,578,140 +0.44(+0.91%)
Mar 06, 2015 48.51 48.74 47.81 48.21 1,903,470 -0.43(-0.89%)
Mar 05, 2015 48.73 48.99 48.42 48.64 1,183,652 +0.04(+0.09%)
Mar 04, 2015 48.54 48.88 48.22 48.60 1,246,900 -0.28(-0.58%)
Mar 03, 2015 49.55 49.60 48.63 48.88 1,802,186 -0.86(-1.73%)
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.