Skip to main content

Analog Devices (NQ: ADI )

198.26 +4.93 (+2.55%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.11 30.49 29.87 30.27 3,554,149 +0.18(+0.61%)
May 30, 2012 30.27 30.29 29.91 30.08 2,722,766 -0.62(-2.03%)
May 29, 2012 30.43 30.73 30.26 30.71 3,068,097 +0.59(+1.96%)
May 25, 2012 29.88 30.28 29.78 30.12 2,193,827 +0.16(+0.53%)
May 24, 2012 29.78 30.10 29.38 29.96 3,875,231 +0.27(+0.90%)
May 23, 2012 28.50 29.76 28.50 29.69 4,656,021 -0.10(-0.34%)
May 22, 2012 29.93 30.00 29.55 29.79 3,153,343 -0.06(-0.19%)
May 21, 2012 29.18 29.92 29.18 29.85 1,958,193 +0.65(+2.22%)
May 18, 2012 29.81 29.81 29.13 29.20 3,965,805 -0.49(-1.65%)
May 17, 2012 30.38 30.38 29.68 29.69 3,231,703 -0.56(-1.84%)
May 16, 2012 30.87 30.90 30.15 30.25 4,148,701 -0.46(-1.49%)
May 15, 2012 30.95 31.09 30.44 30.71 2,481,564 -0.24(-0.78%)
May 14, 2012 30.79 31.05 30.59 30.95 1,437,877 -0.12(-0.38%)
May 11, 2012 30.82 31.39 30.69 31.07 1,502,014 +0.17(+0.54%)
May 10, 2012 31.10 31.10 30.42 30.90 3,829,326 +0.03(+0.11%)
May 09, 2012 30.48 31.02 30.20 30.87 4,548,974 -0.30(-0.96%)
May 08, 2012 30.89 31.27 30.53 31.17 2,338,733 +0.01(+0.03%)
May 07, 2012 31.23 31.34 30.96 31.16 1,480,891 -0.05(-0.16%)
May 04, 2012 31.62 31.72 31.12 31.21 2,090,739 -0.58(-1.83%)
May 03, 2012 32.26 32.55 31.72 31.79 2,616,465 -0.66(-2.03%)
May 02, 2012 32.29 32.52 32.16 32.45 2,239,727 -0.04(-0.13%)
May 01, 2012 32.58 32.71 32.34 32.49 1,709,239 +0.05(+0.15%)
Apr 30, 2012 32.38 32.49 32.28 32.44 2,452,180 +0.01(+0.03%)
Apr 27, 2012 32.07 32.55 31.91 32.43 2,943,629 +0.49(+1.54%)
Apr 26, 2012 31.44 32.10 31.44 31.94 1,984,467 +0.46(+1.45%)
Apr 25, 2012 31.54 31.58 31.09 31.48 3,011,412 +0.31(+0.99%)
Apr 24, 2012 31.20 31.44 31.02 31.17 3,481,877 +0.20(+0.64%)
Apr 23, 2012 31.16 31.17 30.75 30.97 3,248,985 -0.49(-1.56%)
Apr 20, 2012 31.89 32.00 31.42 31.47 4,362,163 -0.39(-1.23%)
Apr 19, 2012 31.96 32.33 31.64 31.86 3,454,011 -0.09(-0.29%)
Apr 18, 2012 31.85 32.06 31.68 31.95 2,246,970 -0.21(-0.65%)
Apr 17, 2012 31.80 32.25 31.72 32.16 3,025,909 +0.59(+1.87%)
Apr 16, 2012 31.81 32.06 31.50 31.57 2,203,572 -0.09(-0.29%)
Apr 13, 2012 32.25 32.36 31.66 31.66 2,244,878 -0.66(-2.03%)
Apr 12, 2012 31.68 32.44 31.52 32.31 2,999,489 +0.74(+2.36%)
Apr 11, 2012 31.60 31.86 31.52 31.57 2,217,427 +0.27(+0.86%)
Apr 10, 2012 31.58 31.82 31.22 31.30 2,425,515 -0.36(-1.13%)
Apr 09, 2012 31.87 31.87 31.52 31.66 2,795,344 -0.62(-1.93%)
Apr 05, 2012 32.02 32.31 31.97 32.28 1,892,807 +0.08(+0.26%)
Apr 04, 2012 32.27 32.28 31.86 32.20 3,122,445 -0.32(-1.00%)
Apr 03, 2012 33.13 33.29 32.43 32.52 4,354,619 -0.68(-2.06%)
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.