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

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2014 41.95 42.31 41.30 41.31 2,259,040 -1.02(-2.42%)
Jul 30, 2014 42.30 42.56 42.09 42.33 2,267,423 +0.28(+0.67%)
Jul 29, 2014 42.03 42.60 42.00 42.05 1,812,428 -0.02(-0.06%)
Jul 28, 2014 41.75 42.21 41.34 42.07 2,893,151 +0.32(+0.78%)
Jul 25, 2014 42.46 42.49 41.61 41.75 3,676,371 -0.95(-2.22%)
Jul 24, 2014 42.75 42.98 42.29 42.70 3,024,810 +0.02(+0.04%)
Jul 23, 2014 44.44 44.44 42.62 42.68 4,708,649 -2.06(-4.60%)
Jul 22, 2014 44.61 44.84 44.58 44.74 1,400,732 +0.24(+0.54%)
Jul 21, 2014 44.40 44.74 44.20 44.49 1,170,384 -0.02(-0.04%)
Jul 18, 2014 44.14 44.69 44.06 44.51 1,409,504 +0.45(+1.02%)
Jul 17, 2014 44.44 44.56 44.05 44.06 1,629,260 -0.61(-1.36%)
Jul 16, 2014 44.80 44.99 44.53 44.67 2,147,615 -0.05(-0.11%)
Jul 15, 2014 44.75 45.11 44.49 44.72 2,283,040 -0.10(-0.22%)
Jul 14, 2014 45.58 45.72 44.74 44.82 2,610,353 -0.37(-0.81%)
Jul 11, 2014 45.33 45.33 44.95 45.19 1,122,133 -0.09(-0.20%)
Jul 10, 2014 45.04 45.50 44.80 45.28 1,180,639 -0.28(-0.62%)
Jul 09, 2014 45.34 45.67 45.24 45.56 1,442,166 +0.24(+0.53%)
Jul 08, 2014 45.51 45.70 45.15 45.32 1,977,174 -0.17(-0.38%)
Jul 07, 2014 45.43 45.72 45.36 45.49 1,436,868 -0.14(-0.30%)
Jul 03, 2014 45.29 45.63 45.63 45.63 854,507 +0.35(+0.76%)
Jul 02, 2014 45.27 45.54 45.09 45.28 2,088,818 -0.09(-0.20%)
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.