Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 55.28 55.63 55.02 55.33 2,520,565 +0.49(+0.90%)
Oct 28, 2016 54.77 55.50 54.69 54.84 2,794,346 +0.22(+0.41%)
Oct 27, 2016 55.13 55.38 54.44 54.62 2,395,658 -0.15(-0.27%)
Oct 26, 2016 54.88 55.03 54.47 54.76 2,984,837 -0.54(-0.97%)
Oct 25, 2016 55.26 55.47 55.02 55.30 3,565,672 +0.03(+0.06%)
Oct 24, 2016 54.84 55.29 54.76 55.26 1,524,843 +0.96(+1.76%)
Oct 21, 2016 54.50 54.67 53.71 54.31 2,116,628 -0.48(-0.88%)
Oct 20, 2016 53.76 54.94 53.24 54.79 5,278,481 +1.35(+2.52%)
Oct 19, 2016 53.38 53.58 52.89 53.44 1,599,164 -0.20(-0.37%)
Oct 18, 2016 53.80 54.25 53.54 53.64 3,196,334 +0.38(+0.71%)
Oct 17, 2016 53.22 53.77 52.94 53.26 2,868,180 -0.31(-0.58%)
Oct 14, 2016 52.75 54.13 52.63 53.57 4,442,261 +1.17(+2.22%)
Oct 13, 2016 52.48 52.53 51.40 52.41 4,136,647 -0.41(-0.78%)
Oct 12, 2016 53.65 53.66 52.40 52.82 3,828,738 -0.79(-1.47%)
Oct 11, 2016 54.65 54.94 53.21 53.61 4,092,940 -1.08(-1.97%)
Oct 10, 2016 55.92 56.01 54.68 54.69 2,452,742 -0.92(-1.66%)
Oct 07, 2016 55.78 55.78 55.02 55.61 2,145,573 -0.28(-0.49%)
Oct 06, 2016 55.76 55.96 55.28 55.89 1,570,077 +0.05(+0.09%)
Oct 05, 2016 55.66 56.27 55.07 55.83 2,420,083 +0.38(+0.68%)
Oct 04, 2016 55.43 56.05 55.23 55.45 1,821,132 -0.01(-0.02%)
Oct 03, 2016 55.50 55.89 55.30 55.46 2,216,076 -0.17(-0.31%)
Sep 30, 2016 55.37 56.09 54.74 55.63 3,593,997 +0.61(+1.11%)
Sep 29, 2016 55.24 55.48 54.32 55.02 2,108,419 -0.16(-0.30%)
Sep 28, 2016 55.26 55.36 54.62 55.19 2,674,852 +0.10(+0.19%)
Sep 27, 2016 53.76 55.18 53.36 55.08 2,955,263 +1.32(+2.46%)
Sep 26, 2016 54.20 54.36 53.71 53.76 3,702,851 -0.82(-1.50%)
Sep 23, 2016 54.99 55.09 54.58 54.58 3,690,268 -0.39(-0.71%)
Sep 22, 2016 55.15 55.26 54.70 54.97 2,692,218 +0.33(+0.60%)
Sep 21, 2016 54.04 54.73 53.96 54.64 2,365,887 +0.83(+1.54%)
Sep 20, 2016 54.12 54.17 53.74 53.81 2,669,338 -0.10(-0.19%)
Sep 19, 2016 53.88 54.43 53.70 53.92 2,510,597 +0.35(+0.66%)
Sep 16, 2016 54.18 54.25 53.05 53.56 3,414,840 -0.52(-0.96%)
Sep 15, 2016 52.55 54.14 52.54 54.08 3,748,198 +1.49(+2.84%)
Sep 14, 2016 52.23 52.81 51.90 52.59 2,211,068 +0.41(+0.78%)
Sep 13, 2016 52.13 52.54 51.74 52.18 3,662,605 -0.15(-0.28%)
Sep 12, 2016 51.04 52.37 50.94 52.33 2,920,098 +0.86(+1.68%)
Sep 09, 2016 52.51 52.76 51.25 51.47 4,181,567 -1.55(-2.91%)
Sep 08, 2016 53.23 53.35 52.76 53.01 2,346,743 -0.21(-0.39%)
Sep 07, 2016 53.99 54.26 53.04 53.22 2,566,642 -0.93(-1.72%)
Sep 06, 2016 54.59 54.75 53.96 54.15 2,061,361 -0.36(-0.66%)
Sep 02, 2016 54.63 54.51 54.51 54.51 2,304,494 +0.08(+0.14%)
Sep 01, 2016 53.61 54.44 53.17 54.44 2,101,416 +0.43(+0.80%)
Aug 31, 2016 54.30 54.35 53.83 54.00 2,155,373 -0.29(-0.54%)
Aug 30, 2016 54.44 54.68 54.08 54.30 1,659,482 +0.01(+0.02%)
Aug 29, 2016 54.46 54.77 54.22 54.29 1,752,652 -0.06(-0.11%)
Aug 26, 2016 54.38 54.84 54.01 54.35 2,484,702 +0.21(+0.38%)
Aug 25, 2016 54.23 54.42 54.00 54.14 2,706,945 +0.02(+0.03%)
Aug 24, 2016 54.89 55.11 54.12 54.12 3,027,156 -0.59(-1.07%)
Aug 23, 2016 55.21 55.52 54.70 54.71 2,257,093 -0.03(-0.06%)
Aug 22, 2016 55.23 55.23 54.67 54.75 2,264,625 -0.26(-0.47%)
Aug 19, 2016 54.81 55.38 54.74 55.00 2,291,867 +0.01(+0.02%)
Aug 18, 2016 55.14 55.61 54.67 54.99 2,484,592 -0.06(-0.11%)
Aug 17, 2016 55.11 55.60 54.16 55.05 3,787,188 -0.58(-1.05%)
Aug 16, 2016 55.87 55.87 55.39 55.64 2,887,827 -0.33(-0.60%)
Aug 15, 2016 55.09 56.16 55.09 55.97 2,955,010 +0.88(+1.60%)
Aug 12, 2016 54.93 55.19 54.69 55.09 1,583,324 +0.09(+0.16%)
Aug 11, 2016 54.87 55.00 53.91 55.00 1,545,222 +0.30(+0.55%)
Aug 10, 2016 54.88 54.88 54.16 54.70 2,396,211 -0.03(-0.05%)
Aug 09, 2016 54.78 55.01 54.56 54.73 2,254,991 +0.33(+0.60%)
Aug 08, 2016 54.74 54.83 54.27 54.40 2,144,752 -0.21(-0.39%)
Aug 05, 2016 54.45 54.65 54.09 54.62 2,149,651 +0.30(+0.55%)
Aug 04, 2016 54.09 54.36 53.77 54.32 2,080,080 +0.40(+0.75%)
Aug 03, 2016 53.73 54.52 53.37 53.91 2,215,527 +0.03(+0.05%)
Aug 02, 2016 54.69 54.75 53.59 53.89 3,195,735 -0.98(-1.78%)
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.