Analog Devices (NQ: ADI )

163.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.