Skip to main content

Analog Devices (NQ: ADI )

222.64 -2.71 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.68 36.68 36.08 36.17 3,196,137 -0.44(-1.20%)
Jan 30, 2013 36.49 36.75 36.36 36.61 2,285,858 +0.02(+0.05%)
Jan 29, 2013 36.46 36.72 36.17 36.60 2,148,848 +0.10(+0.27%)
Jan 28, 2013 36.39 36.61 36.32 36.50 2,222,733 +0.19(+0.52%)
Jan 25, 2013 36.17 36.46 36.10 36.31 2,584,507 +0.31(+0.88%)
Jan 24, 2013 35.96 36.27 35.76 35.99 2,870,790 +0.06(+0.16%)
Jan 23, 2013 35.90 36.02 35.67 35.93 2,732,844 +0.17(+0.46%)
Jan 22, 2013 35.59 35.78 35.43 35.77 2,235,249 +0.07(+0.21%)
Jan 18, 2013 35.52 35.72 35.34 35.69 2,312,300 +0.00(+0.00%)
Jan 17, 2013 35.02 35.80 34.99 35.69 3,097,728 +0.81(+2.33%)
Jan 16, 2013 34.75 35.06 34.57 34.88 3,161,595 +0.05(+0.14%)
Jan 15, 2013 34.82 35.05 34.68 34.83 2,741,672 -0.18(-0.52%)
Jan 14, 2013 35.49 35.61 34.89 35.01 3,339,758 -0.02(-0.05%)
Jan 11, 2013 35.15 35.31 34.95 35.03 2,355,718 -0.29(-0.82%)
Jan 10, 2013 35.02 35.34 34.97 35.32 2,745,481 +0.42(+1.21%)
Jan 09, 2013 34.97 35.15 34.66 34.90 3,760,899 -0.09(-0.26%)
Jan 08, 2013 35.32 35.44 34.93 34.99 2,168,764 -0.36(-1.03%)
Jan 07, 2013 34.82 35.49 34.81 35.35 2,867,596 +0.11(+0.31%)
Jan 04, 2013 35.83 35.88 35.17 35.25 4,225,761 -0.64(-1.78%)
Jan 03, 2013 36.14 36.23 35.34 35.88 3,562,470 -0.59(-1.61%)
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.