Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.97	45.55	43.94	45.48	4,000,552	+1.77(+4.06%)
Jan 28, 2016	43.63	43.88	43.18	43.71	3,189,423	+0.41(+0.94%)
Jan 27, 2016	43.09	44.09	42.91	43.30	3,254,282	-0.01(-0.02%)
Jan 26, 2016	43.35	43.88	42.98	43.31	2,797,978	+0.20(+0.47%)
Jan 25, 2016	43.29	43.50	42.87	43.11	3,129,012	-0.28(-0.64%)
Jan 22, 2016	43.49	43.71	42.90	43.39	2,093,449	+0.72(+1.68%)
Jan 21, 2016	43.50	43.64	42.31	42.67	4,703,873	-0.04(-0.10%)
Jan 20, 2016	41.67	43.17	41.38	42.71	6,003,848	+1.00(+2.41%)
Jan 19, 2016	42.50	43.05	40.95	41.71	4,390,034	-0.36(-0.86%)
Jan 15, 2016	40.67	42.07	42.07	42.07	9,764,701	-0.57(-1.35%)
Jan 14, 2016	42.68	43.12	42.15	42.64	3,991,133	+0.34(+0.80%)
Jan 13, 2016	43.67	44.20	42.25	42.30	3,149,535	-1.31(-3.00%)
Jan 12, 2016	43.53	44.07	43.04	43.61	2,896,341	+0.41(+0.94%)
Jan 11, 2016	43.10	43.71	42.58	43.21	4,071,370	+1.00(+2.38%)
Jan 08, 2016	42.85	43.53	42.20	42.20	4,506,372	-0.37(-0.87%)
Jan 07, 2016	42.60	43.45	42.25	42.58	6,114,305	-1.11(-2.55%)
Jan 06, 2016	44.81	45.21	43.43	43.69	4,476,092	-1.94(-4.26%)
Jan 05, 2016	46.21	46.31	45.49	45.63	3,185,017	-0.34(-0.73%)

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.