Analog Devices (NQ: ADI )

164.75 USD -1.75 (-1.05%)
Streaming Delayed Price Updated: 12:41 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.95 54.95 54.31 54.64 1,336,759 +0.08(+0.15%)
Nov 26, 2014 52.53 54.56 54.56 54.56 5,683,400 +2.85(+5.51%)
Nov 25, 2014 51.74 51.98 51.50 51.71 2,500,079 -0.09(-0.17%)
Nov 24, 2014 51.96 51.96 51.27 51.80 1,615,627 +0.15(+0.29%)
Nov 21, 2014 51.95 51.95 51.15 51.65 1,638,813 +0.48(+0.94%)
Nov 20, 2014 50.35 51.20 50.35 51.17 1,762,674 +0.42(+0.83%)
Nov 19, 2014 51.42 51.44 50.50 50.75 1,795,032 -0.51(-0.99%)
Nov 18, 2014 50.31 51.27 50.23 51.26 2,333,286 +0.91(+1.81%)
Nov 17, 2014 50.34 50.49 49.81 50.35 1,662,912 -0.27(-0.53%)
Nov 14, 2014 50.34 50.69 49.84 50.62 1,509,884 +0.41(+0.82%)
Nov 13, 2014 50.43 50.64 49.95 50.21 1,113,392 -0.05(-0.09%)
Nov 12, 2014 50.02 50.36 49.81 50.26 1,226,368 +0.12(+0.23%)
Nov 11, 2014 50.39 50.52 49.88 50.14 1,211,798 -0.28(-0.56%)
Nov 10, 2014 50.16 50.55 49.97 50.42 1,771,605 +0.18(+0.36%)
Nov 07, 2014 50.40 50.41 49.70 50.24 1,962,567 +0.02(+0.04%)
Nov 06, 2014 50.00 50.37 49.42 50.22 2,017,943 +0.19(+0.38%)
Nov 05, 2014 49.78 50.05 49.18 50.03 1,493,452 +0.58(+1.17%)
Nov 04, 2014 49.60 49.92 49.33 49.45 1,684,474 -0.27(-0.54%)
Nov 03, 2014 49.72 50.21 49.48 49.72 3,318,910 +0.10(+0.20%)
Oct 31, 2014 48.71 50.54 48.48 49.62 6,689,172 +2.62(+5.57%)
Oct 30, 2014 47.29 47.30 46.38 47.00 3,025,829 -0.31(-0.66%)
Oct 29, 2014 46.93 47.33 46.40 47.31 2,415,372 +0.32(+0.68%)
Oct 28, 2014 46.77 47.12 46.33 46.99 1,790,981 +0.37(+0.79%)
Oct 27, 2014 46.68 46.85 46.85 46.62 1,817,846 -0.23(-0.49%)
Oct 24, 2014 46.70 47.11 46.25 46.85 1,862,760 +0.43(+0.93%)
Oct 23, 2014 46.57 46.72 46.21 46.42 2,234,033 +0.40(+0.87%)
Oct 22, 2014 46.90 47.15 46.00 46.02 2,549,867 -0.70(-1.49%)
Oct 21, 2014 45.89 46.82 45.51 46.72 2,765,748 +1.40(+3.08%)
Oct 20, 2014 44.75 45.40 44.61 45.32 1,884,406 +0.38(+0.85%)
Oct 17, 2014 44.99 45.90 44.86 44.94 3,334,954 +0.34(+0.76%)
Oct 16, 2014 43.44 44.91 43.20 44.60 3,386,176 +0.48(+1.09%)
Oct 15, 2014 42.76 44.44 42.59 44.12 4,467,385 +0.66(+1.52%)
Oct 14, 2014 43.93 44.66 43.38 43.46 4,012,094 +0.36(+0.84%)
Oct 13, 2014 43.43 44.38 42.86 43.10 4,187,756 -0.35(-0.81%)
Oct 10, 2014 44.30 44.47 42.57 43.45 10,052,664 -2.89(-6.24%)
Oct 09, 2014 47.75 47.94 46.34 46.34 6,539,899 -1.41(-2.95%)
Oct 08, 2014 46.10 47.81 46.00 47.75 3,218,997 +1.54(+3.33%)
Oct 07, 2014 46.79 46.98 46.12 46.21 3,086,713 -0.94(-1.98%)
Oct 06, 2014 47.80 48.05 47.03 47.15 2,351,350 -0.44(-0.91%)
Oct 03, 2014 47.97 48.13 47.50 47.58 1,821,840 -0.22(-0.46%)
Oct 02, 2014 48.24 48.35 47.24 47.80 3,576,564 -0.45(-0.93%)
Oct 01, 2014 49.35 49.35 48.17 48.25 2,480,455 -1.24(-2.51%)
Sep 30, 2014 49.82 50.01 49.45 49.49 3,185,480 -0.32(-0.64%)
Sep 29, 2014 49.69 50.00 49.52 49.81 1,632,910 -0.22(-0.43%)
Sep 26, 2014 49.73 50.11 49.62 50.03 1,613,631 +0.39(+0.78%)
Sep 25, 2014 49.94 50.05 49.55 49.64 3,193,863 -0.36(-0.72%)
Sep 24, 2014 49.72 50.19 49.60 50.00 2,203,716 +0.33(+0.66%)
Sep 23, 2014 49.46 50.10 49.25 49.67 3,190,048 -0.25(-0.50%)
Sep 22, 2014 49.75 50.08 49.37 49.92 3,344,694 -0.07(-0.14%)
Sep 19, 2014 50.64 50.64 49.81 49.99 2,917,279 -0.30(-0.60%)
Sep 18, 2014 49.79 50.37 49.57 50.29 1,594,635 +0.66(+1.33%)
Sep 17, 2014 49.00 50.02 49.00 49.63 1,814,257 +0.43(+0.87%)
Sep 16, 2014 48.65 49.33 48.64 49.20 2,001,364 +0.33(+0.68%)
Sep 15, 2014 49.23 49.35 48.65 48.87 1,777,289 -0.25(-0.51%)
Sep 12, 2014 49.68 49.76 48.90 49.12 2,238,003 -0.64(-1.29%)
Sep 11, 2014 49.32 49.91 49.26 49.76 2,132,375 +0.12(+0.24%)
Sep 10, 2014 49.69 49.92 49.47 49.64 2,326,979 -0.16(-0.32%)
Sep 09, 2014 49.93 50.25 49.75 49.80 1,919,276 -0.27(-0.54%)
Sep 08, 2014 50.07 50.42 49.86 50.07 2,252,652 -0.15(-0.30%)
Sep 05, 2014 50.40 50.64 50.13 50.22 1,893,504 -0.19(-0.38%)
Sep 04, 2014 50.25 50.67 50.25 50.41 1,435,433 +0.16(+0.32%)
Sep 03, 2014 50.39 50.80 50.09 50.25 1,931,635 -0.37(-0.73%)
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.