Analog Devices (NQ: ADI )

159.52 USD +0.89 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 52.82 53.03 52.05 52.10 1,928,787 -1.12(-2.11%)
Jan 29, 2015 52.99 53.61 52.43 53.23 1,568,515 +0.31(+0.58%)
Jan 28, 2015 53.87 54.32 52.83 52.92 1,687,796 -0.45(-0.83%)
Jan 27, 2015 53.92 54.11 53.10 53.37 1,963,314 -1.29(-2.36%)
Jan 26, 2015 54.65 54.93 54.02 54.66 1,341,127 +0.15(+0.28%)
Jan 23, 2015 54.86 54.96 54.26 54.51 1,940,277 -0.24(-0.44%)
Jan 22, 2015 54.71 54.76 53.22 54.75 2,555,727 +0.17(+0.31%)
Jan 21, 2015 54.24 54.87 53.82 54.58 1,585,106 +0.19(+0.35%)
Jan 20, 2015 54.19 54.69 53.67 54.39 1,790,554 +0.70(+1.30%)
Jan 16, 2015 52.46 53.76 52.21 53.69 1,997,953 +0.96(+1.82%)
Jan 15, 2015 53.70 54.20 52.67 52.73 1,990,309 -0.78(-1.46%)
Jan 14, 2015 53.42 54.46 52.93 53.51 2,524,323 -0.04(-0.07%)
Jan 13, 2015 54.69 55.52 53.27 53.55 2,340,144 -0.62(-1.14%)
Jan 12, 2015 54.62 54.75 53.86 54.17 1,250,863 -0.55(-1.01%)
Jan 09, 2015 54.99 55.04 54.12 54.72 1,720,267 -0.04(-0.07%)
Jan 08, 2015 54.39 55.18 54.08 54.76 1,882,724 +0.95(+1.77%)
Jan 07, 2015 53.49 54.13 53.03 53.81 1,722,997 +0.56(+1.05%)
Jan 06, 2015 54.73 54.80 53.21 53.25 1,708,897 -1.28(-2.34%)
Jan 05, 2015 55.40 55.45 54.50 54.53 1,445,196 -1.01(-1.83%)
Jan 02, 2015 55.68 56.25 54.97 55.54 1,329,619 +0.02(+0.04%)
Dec 31, 2014 55.94 55.52 55.52 55.52 1,746,800 -0.03(-0.06%)
Dec 30, 2014 55.84 56.09 55.32 55.55 1,677,725 -0.53(-0.94%)
Dec 29, 2014 56.20 56.38 55.74 56.08 1,782,879 -0.20(-0.36%)
Dec 26, 2014 56.80 56.98 56.19 56.28 1,555,592 -0.43(-0.76%)
Dec 24, 2014 56.90 56.71 56.71 56.71 1,262,100 +0.05(+0.09%)
Dec 23, 2014 57.50 57.89 56.51 56.66 3,065,347 -0.83(-1.44%)
Dec 22, 2014 56.88 57.50 56.77 57.49 1,015,893 +0.74(+1.30%)
Dec 19, 2014 57.03 57.36 56.42 56.75 3,194,107 -0.31(-0.54%)
Dec 18, 2014 56.82 57.06 56.02 57.06 2,335,627 +1.07(+1.91%)
Dec 17, 2014 54.85 56.09 54.22 55.99 2,358,317 +1.21(+2.21%)
Dec 16, 2014 55.43 56.03 54.73 54.78 2,362,072 -0.64(-1.15%)
Dec 15, 2014 56.01 56.81 55.31 55.42 2,007,288 -0.50(-0.89%)
Dec 12, 2014 55.52 56.39 55.43 55.92 3,178,452 -0.33(-0.60%)
Dec 11, 2014 57.99 57.99 55.62 56.25 2,559,417 +0.61(+1.10%)
Dec 10, 2014 56.36 56.65 55.42 55.64 2,181,562 -0.73(-1.30%)
Dec 09, 2014 55.83 56.39 55.43 56.37 2,445,869 +0.19(+0.34%)
Dec 08, 2014 56.95 57.34 55.82 56.18 2,125,746 -1.16(-2.02%)
Dec 05, 2014 56.75 57.38 56.31 57.34 2,266,230 +0.72(+1.27%)
Dec 04, 2014 56.46 56.70 55.99 56.62 3,140,256 +0.11(+0.19%)
Dec 03, 2014 54.95 56.88 54.95 56.51 6,303,223 +1.30(+2.35%)
Dec 02, 2014 54.54 55.25 54.28 55.21 2,182,156 +0.56(+1.02%)
Dec 01, 2014 54.48 54.94 54.19 54.65 2,463,405 +0.01(+0.02%)
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%)
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.