Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.23 40.56 40.01 40.17 2,315,915 -0.52(-1.27%)
Jan 30, 2014 40.67 40.88 40.30 40.69 1,657,695 +0.52(+1.28%)
Jan 29, 2014 40.22 40.71 40.03 40.17 2,393,906 -0.20(-0.49%)
Jan 28, 2014 40.09 40.57 40.04 40.37 2,135,603 +0.24(+0.60%)
Jan 27, 2014 40.22 40.55 40.04 40.13 2,268,812 -0.02(-0.06%)
Jan 24, 2014 41.11 41.11 40.12 40.16 3,233,439 -0.97(-2.35%)
Jan 23, 2014 41.80 41.86 41.06 41.12 2,687,207 -0.80(-1.91%)
Jan 22, 2014 41.50 42.06 41.41 41.92 1,994,373 +0.32(+0.78%)
Jan 21, 2014 41.57 41.71 41.17 41.60 2,677,457 +0.50(+1.22%)
Jan 17, 2014 41.26 41.10 41.10 41.10 3,729,819 -0.37(-0.88%)
Jan 16, 2014 42.01 42.03 41.39 41.46 3,466,310 -0.17(-0.40%)
Jan 15, 2014 41.37 41.89 41.39 41.63 2,547,366 +0.26(+0.62%)
Jan 14, 2014 40.72 41.63 40.69 41.37 3,460,165 +0.70(+1.72%)
Jan 13, 2014 40.96 41.24 40.50 40.67 3,592,146 -0.55(-1.33%)
Jan 10, 2014 41.14 41.27 40.90 41.22 2,489,708 +0.01(+0.02%)
Jan 09, 2014 41.16 41.31 40.94 41.22 2,968,807 -0.16(-0.38%)
Jan 08, 2014 41.37 41.53 41.10 41.37 1,443,275 +0.10(+0.24%)
Jan 07, 2014 41.19 41.43 41.07 41.27 1,605,898 +0.22(+0.53%)
Jan 06, 2014 41.07 41.20 40.91 41.06 2,600,979 -0.23(-0.56%)
Jan 03, 2014 41.01 41.44 40.90 41.29 1,976,166 +0.27(+0.67%)
Jan 02, 2014 41.22 41.41 40.88 41.02 3,361,886 -1.37(-3.24%)
Dec 31, 2013 42.45 42.39 42.39 42.39 1,029,686 +0.07(+0.16%)
Dec 30, 2013 42.04 42.36 42.04 42.32 1,103,399 +0.12(+0.30%)
Dec 27, 2013 42.26 42.39 42.14 42.20 758,127 -0.03(-0.08%)
Dec 26, 2013 42.31 42.37 42.08 42.23 827,446 +0.09(+0.22%)
Dec 24, 2013 41.92 42.31 41.91 42.14 853,094 +0.01(+0.02%)
Dec 23, 2013 41.81 42.14 41.66 42.13 2,250,519 +0.51(+1.22%)
Dec 20, 2013 41.31 41.83 41.16 41.62 3,398,284 +0.29(+0.70%)
Dec 19, 2013 41.26 41.42 40.86 41.33 1,909,535 -0.10(-0.24%)
Dec 18, 2013 40.70 41.43 40.47 41.43 2,128,598 +0.70(+1.72%)
Dec 17, 2013 40.48 40.78 40.40 40.73 1,699,930 +0.17(+0.41%)
Dec 16, 2013 40.37 40.65 40.27 40.57 1,845,856 +0.27(+0.68%)
Dec 13, 2013 40.29 40.31 39.97 40.29 2,200,866 +0.25(+0.62%)
Dec 12, 2013 40.56 40.67 39.96 40.04 2,531,748 -0.47(-1.15%)
Dec 11, 2013 40.79 40.96 40.46 40.51 1,664,343 -0.20(-0.49%)
Dec 10, 2013 40.66 40.97 40.55 40.71 1,784,344 -0.08(-0.20%)
Dec 09, 2013 41.20 41.27 40.70 40.79 1,878,330 -0.22(-0.53%)
Dec 06, 2013 41.11 41.20 40.72 41.01 0 +0.37(+0.92%)
Dec 05, 2013 40.60 40.76 40.43 40.63 0 +0.04(+0.10%)
Dec 04, 2013 40.92 41.08 40.34 40.59 0 -0.66(-1.59%)
Dec 03, 2013 40.28 41.46 40.28 41.25 6,609,082 +0.97(+2.40%)
Dec 02, 2013 39.78 40.31 39.78 40.28 3,159,361 +0.15(+0.37%)
Nov 29, 2013 40.50 40.62 40.11 40.13 0 -0.27(-0.66%)
Nov 27, 2013 39.28 40.42 38.38 40.40 0 -1.15(-2.76%)
Nov 26, 2013 40.89 41.65 40.89 41.55 2,287,608 +0.22(+0.52%)
Nov 25, 2013 41.52 41.53 40.98 41.33 2,285,657 -0.08(-0.20%)
Nov 22, 2013 41.42 41.49 41.17 41.41 0 -0.01(-0.02%)
Nov 21, 2013 41.13 41.53 40.78 41.42 1,436,346 +0.57(+1.41%)
Nov 20, 2013 41.17 41.23 40.62 40.85 2,698,319 -0.31(-0.75%)
Nov 19, 2013 41.77 41.82 41.11 41.16 1,803,309 -0.55(-1.32%)
Nov 18, 2013 42.19 42.19 41.63 41.71 2,139,742 -0.48(-1.14%)
Nov 15, 2013 41.87 42.27 41.66 42.19 0 +0.27(+0.65%)
Nov 14, 2013 41.92 41.96 41.58 41.92 1,286,552 +0.01(+0.02%)
Nov 13, 2013 41.27 41.93 41.22 41.91 1,819,095 +0.42(+1.00%)
Nov 12, 2013 41.14 41.56 41.09 41.49 0 +0.16(+0.38%)
Nov 11, 2013 41.34 41.47 41.07 41.33 1,308,256 -0.12(-0.28%)
Nov 08, 2013 41.03 41.46 40.69 41.45 0 +0.55(+1.34%)
Nov 07, 2013 41.57 41.65 40.85 40.90 1,785,459 -0.66(-1.58%)
Nov 06, 2013 41.61 41.66 41.24 41.56 1,314,618 +0.12(+0.28%)
Nov 05, 2013 40.64 41.65 40.42 41.44 8,220,768 +0.52(+1.28%)
Nov 04, 2013 41.25 41.35 40.79 40.92 2,116,995 -0.43(-1.05%)
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.