Analog Devices (NQ: ADI )

171.06 USD -8.82 (-4.90%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 64.14 64.97 63.41 64.45 3,102,433 +0.71(+1.11%)
Sep 29, 2016 63.99 64.27 62.93 63.74 1,820,043 -0.19(-0.30%)
Sep 28, 2016 64.02 64.13 63.27 63.93 2,309,003 +0.12(+0.19%)
Sep 27, 2016 62.28 63.92 61.81 63.81 2,551,061 +1.53(+2.46%)
Sep 26, 2016 62.79 62.97 62.22 62.28 3,196,399 -0.95(-1.50%)
Sep 23, 2016 63.70 63.82 63.23 63.23 3,185,537 -0.45(-0.71%)
Sep 22, 2016 63.89 64.02 63.37 63.68 2,323,994 +0.38(+0.60%)
Sep 21, 2016 62.60 63.40 62.51 63.30 2,042,296 +0.96(+1.54%)
Sep 20, 2016 62.69 62.75 62.25 62.34 2,304,243 -0.12(-0.19%)
Sep 19, 2016 62.42 63.05 62.21 62.46 2,167,214 +0.41(+0.66%)
Sep 16, 2016 62.77 62.85 61.46 62.05 2,947,780 -0.60(-0.96%)
Sep 15, 2016 60.88 62.72 60.87 62.65 3,235,543 +1.73(+2.84%)
Sep 14, 2016 60.51 61.18 60.12 60.92 1,908,652 +0.47(+0.78%)
Sep 13, 2016 60.39 60.87 59.94 60.45 3,161,657 -0.17(-0.28%)
Sep 12, 2016 59.13 60.67 59.01 60.62 2,520,706 +1.00(+1.68%)
Sep 09, 2016 60.83 61.12 59.37 59.62 3,609,639 -1.79(-2.91%)
Sep 08, 2016 61.66 61.80 61.12 61.41 2,025,771 -0.24(-0.39%)
Sep 07, 2016 62.54 62.86 61.44 61.65 2,215,593 -1.08(-1.72%)
Sep 06, 2016 63.24 63.43 62.51 62.73 1,779,421 -0.42(-0.67%)
Sep 02, 2016 63.29 63.15 63.15 63.15 1,989,300 +0.09(+0.14%)
Sep 01, 2016 62.10 63.07 61.60 63.06 1,813,998 +0.50(+0.80%)
Aug 31, 2016 62.90 62.97 62.36 62.56 1,860,575 -0.34(-0.54%)
Aug 30, 2016 63.06 63.35 62.65 62.90 1,432,509 +0.01(+0.02%)
Aug 29, 2016 63.09 63.45 62.81 62.89 1,512,936 -0.07(-0.11%)
Aug 26, 2016 63.00 63.53 62.57 62.96 2,144,860 +0.24(+0.38%)
Aug 25, 2016 62.82 63.04 62.56 62.72 2,336,706 +0.02(+0.03%)
Aug 24, 2016 63.59 63.84 62.70 62.70 2,613,121 -1.10(-1.72%)
Aug 23, 2016 64.38 64.74 63.79 63.80 1,935,556 -0.04(-0.06%)
Aug 22, 2016 64.40 64.41 63.75 63.84 1,942,015 -0.30(-0.47%)
Aug 19, 2016 63.92 64.58 63.83 64.14 1,965,377 +0.01(+0.02%)
Aug 18, 2016 64.30 64.85 63.75 64.13 2,130,647 -0.07(-0.11%)
Aug 17, 2016 64.26 64.84 63.16 64.20 3,247,680 -0.68(-1.05%)
Aug 16, 2016 65.15 65.15 64.59 64.88 2,476,438 -0.39(-0.60%)
Aug 15, 2016 64.24 65.49 64.24 65.27 2,534,051 +1.03(+1.60%)
Aug 12, 2016 64.06 64.36 63.77 64.24 1,357,770 +0.10(+0.16%)
Aug 11, 2016 63.99 64.14 62.87 64.14 1,325,096 +0.35(+0.55%)
Aug 10, 2016 64.00 64.00 63.16 63.79 2,054,856 -0.03(-0.05%)
Aug 09, 2016 63.88 64.15 63.62 63.82 1,933,754 +0.38(+0.60%)
Aug 08, 2016 63.83 63.94 63.29 63.44 1,839,219 -0.25(-0.39%)
Aug 05, 2016 63.50 63.73 63.07 63.69 1,843,420 +0.35(+0.55%)
Aug 04, 2016 63.07 63.39 62.70 63.34 1,783,760 +0.47(+0.75%)
Aug 03, 2016 62.65 63.58 62.24 62.87 1,899,912 +0.03(+0.05%)
Aug 02, 2016 63.78 63.84 62.49 62.84 2,740,483 -1.14(-1.78%)
Aug 01, 2016 64.19 64.32 63.54 63.98 2,669,902 +0.15(+0.23%)
Jul 29, 2016 64.20 64.43 63.50 63.83 3,241,859 -0.39(-0.61%)
Jul 28, 2016 63.46 64.39 62.75 64.22 4,724,066 +0.89(+1.41%)
Jul 27, 2016 66.78 66.91 62.95 63.33 14,962,962 +0.46(+0.73%)
Jul 26, 2016 61.15 64.22 61.08 62.87 5,045,202 +2.34(+3.87%)
Jul 25, 2016 60.49 60.59 60.20 60.53 1,195,534 +0.13(+0.22%)
Jul 22, 2016 60.05 60.44 59.66 60.40 823,680 +0.45(+0.75%)
Jul 21, 2016 60.65 60.65 59.72 59.95 1,379,456 -0.74(-1.22%)
Jul 20, 2016 60.43 60.92 60.15 60.69 1,397,803 +0.42(+0.70%)
Jul 19, 2016 60.09 60.48 59.89 60.27 1,366,072 -0.16(-0.26%)
Jul 18, 2016 60.50 60.83 60.26 60.43 1,836,765 +0.28(+0.47%)
Jul 15, 2016 60.25 60.25 59.97 60.15 1,985,333 +0.13(+0.22%)
Jul 14, 2016 60.00 60.18 59.67 60.02 1,721,921 +0.50(+0.84%)
Jul 13, 2016 59.27 59.62 58.99 59.52 2,478,024 +0.53(+0.90%)
Jul 12, 2016 58.68 59.03 58.68 58.99 1,311,340 +0.74(+1.27%)
Jul 11, 2016 57.99 58.55 57.84 58.25 1,788,541 +0.51(+0.88%)
Jul 08, 2016 56.51 57.79 55.95 57.74 2,287,085 +1.79(+3.20%)
Jul 07, 2016 55.49 56.36 55.29 55.95 1,382,024 +0.59(+1.07%)
Jul 05, 2016 55.99 56.40 55.04 55.36 1,712,439 -1.27(-2.24%)
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.