Indicators

Analog Devices (NQ: ADI )

226.78 -6.67 (-2.86%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.33	45.75	44.93	44.93	2,546,688	-0.38(-0.84%)
Feb 26, 2016	45.20	45.47	44.84	45.32	2,074,169	+0.38(+0.85%)
Feb 25, 2016	44.99	45.04	43.61	44.93	2,865,896	+1.00(+2.28%)
Feb 24, 2016	42.91	43.97	42.48	43.93	3,173,332	+0.65(+1.51%)
Feb 23, 2016	44.12	44.35	43.22	43.28	2,118,054	-0.97(-2.19%)
Feb 22, 2016	44.30	44.68	43.82	44.25	2,095,194	+0.43(+0.98%)
Feb 19, 2016	43.63	44.08	43.46	43.82	2,706,923	+0.05(+0.12%)
Feb 18, 2016	44.58	45.11	43.68	43.77	2,596,887	-0.58(-1.31%)
Feb 17, 2016	43.00	45.40	43.00	44.35	4,648,772	+0.56(+1.27%)
Feb 16, 2016	41.88	44.03	41.88	43.79	5,335,667	+2.04(+4.90%)
Feb 12, 2016	41.72	41.75	41.75	41.75	4,448,535	+0.67(+1.64%)
Feb 11, 2016	40.68	41.50	40.51	41.08	2,873,373	-0.10(-0.25%)
Feb 10, 2016	41.81	42.10	41.14	41.18	2,256,080	-0.29(-0.71%)
Feb 09, 2016	41.08	42.16	40.89	41.47	3,700,137	+0.13(+0.30%)
Feb 08, 2016	41.42	41.78	40.62	41.35	3,559,932	-0.56(-1.32%)
Feb 05, 2016	43.23	43.58	41.68	41.90	2,979,510	-1.56(-3.58%)
Feb 04, 2016	43.07	43.86	42.83	43.46	2,107,199	+0.24(+0.56%)
Feb 03, 2016	43.68	43.71	42.44	43.21	2,883,946	+0.03(+0.08%)
Feb 02, 2016	43.77	44.29	43.12	43.18	3,747,278	-1.54(-3.44%)

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.