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 (%)
Nov 30, 2015 50.66 52.08 50.66 51.70 4,002,857 +0.99(+1.95%)
Nov 27, 2015 50.53 50.95 50.34 50.71 1,091,968 +0.17(+0.33%)
Nov 25, 2015 50.72 50.55 50.55 50.55 3,991,308 -0.14(-0.28%)
Nov 24, 2015 49.82 51.19 48.17 50.69 8,568,468 +3.04(+6.37%)
Nov 23, 2015 49.41 49.50 47.40 47.65 8,375,197 -2.20(-4.41%)
Nov 20, 2015 50.51 50.51 49.68 49.85 3,628,407 -0.29(-0.59%)
Nov 19, 2015 50.66 50.68 49.86 50.14 3,283,997 -0.81(-1.60%)
Nov 18, 2015 49.77 51.03 49.75 50.96 2,142,345 +1.21(+2.43%)
Nov 17, 2015 49.07 50.09 48.88 49.75 2,791,083 +0.69(+1.40%)
Nov 16, 2015 48.72 49.11 48.47 49.06 3,120,234 +0.29(+0.60%)
Nov 13, 2015 49.88 50.04 48.49 48.77 2,658,415 -1.12(-2.24%)
Nov 12, 2015 50.10 50.97 49.77 49.88 2,527,979 -0.37(-0.73%)
Nov 11, 2015 50.62 51.01 50.17 50.25 1,512,845 -0.06(-0.12%)
Nov 10, 2015 49.97 50.57 49.95 50.31 2,205,722 -0.83(-1.62%)
Nov 09, 2015 51.62 51.64 50.81 51.14 1,811,363 -0.62(-1.20%)
Nov 06, 2015 50.69 52.00 50.58 51.76 2,224,843 +1.12(+2.22%)
Nov 05, 2015 51.03 51.11 50.38 50.64 1,433,433 -0.11(-0.21%)
Nov 04, 2015 50.85 50.92 50.41 50.75 1,722,285 -0.14(-0.28%)
Nov 03, 2015 50.52 51.12 50.52 50.89 1,359,531 +0.27(+0.53%)
Nov 02, 2015 50.39 51.00 50.19 50.62 2,120,421 +0.18(+0.37%)
Oct 30, 2015 50.51 50.85 50.29 50.44 2,500,296 +0.12(+0.23%)
Oct 29, 2015 50.30 51.13 49.72 50.32 2,849,708 -1.58(-3.04%)
Oct 28, 2015 52.43 53.02 50.51 51.90 5,402,872 +0.39(+0.77%)
Oct 27, 2015 51.03 51.83 51.03 51.50 1,917,868 -0.12(-0.23%)
Oct 26, 2015 53.06 53.18 51.54 51.62 3,109,547 -1.75(-3.29%)
Oct 23, 2015 53.72 53.78 52.94 53.37 2,714,218 +0.18(+0.35%)
Oct 22, 2015 53.09 53.65 52.37 53.19 4,171,043 +1.38(+2.67%)
Oct 21, 2015 51.19 52.43 51.19 51.80 5,427,173 +1.13(+2.24%)
Oct 20, 2015 50.60 51.15 50.20 50.67 2,062,966 +0.15(+0.30%)
Oct 19, 2015 50.28 50.66 49.94 50.52 2,512,628 +0.03(+0.05%)
Oct 16, 2015 51.43 51.63 50.23 50.49 3,656,878 -0.91(-1.78%)
Oct 15, 2015 51.59 51.81 50.66 51.41 5,850,490 +0.24(+0.48%)
Oct 14, 2015 47.74 53.82 47.61 51.17 14,298,942 +4.14(+8.81%)
Oct 13, 2015 47.04 47.52 46.95 47.02 2,503,573 -0.44(-0.94%)
Oct 12, 2015 47.63 47.73 47.26 47.47 2,047,996 -0.09(-0.19%)
Oct 09, 2015 48.30 48.63 47.40 47.56 4,390,641 -0.86(-1.78%)
Oct 08, 2015 48.62 48.65 47.47 48.42 2,745,149 -0.13(-0.26%)
Oct 07, 2015 48.32 48.71 47.52 48.55 3,981,630 +0.82(+1.72%)
Oct 06, 2015 48.14 48.42 47.25 47.73 3,008,004 -0.45(-0.94%)
Oct 05, 2015 47.13 48.50 46.91 48.18 3,312,115 +1.46(+3.12%)
Oct 02, 2015 45.30 46.72 45.05 46.72 3,930,052 +0.63(+1.37%)
Oct 01, 2015 47.27 47.43 45.06 46.09 4,895,336 -1.23(-2.61%)
Sep 30, 2015 46.16 47.43 46.00 47.32 3,982,074 +1.98(+4.37%)
Sep 29, 2015 44.87 45.56 44.57 45.34 2,824,341 +0.49(+1.08%)
Sep 28, 2015 45.53 46.09 44.85 44.86 2,726,777 -0.81(-1.78%)
Sep 25, 2015 45.75 46.38 45.20 45.67 2,554,602 +0.37(+0.81%)
Sep 24, 2015 45.75 45.89 44.03 45.30 4,224,417 -1.01(-2.17%)
Sep 23, 2015 46.63 46.98 46.17 46.31 2,145,694 +0.02(+0.04%)
Sep 22, 2015 46.90 47.30 46.17 46.29 3,471,342 -1.22(-2.56%)
Sep 21, 2015 47.72 48.14 47.11 47.51 3,405,035 -0.03(-0.07%)
Sep 18, 2015 47.92 48.05 47.16 47.54 4,679,733 -1.06(-2.17%)
Sep 17, 2015 48.98 49.46 48.54 48.60 3,005,105 -0.44(-0.89%)
Sep 16, 2015 49.11 49.12 48.45 49.03 2,486,298 +0.13(+0.26%)
Sep 15, 2015 48.29 49.16 48.29 48.91 3,516,742 +0.62(+1.29%)
Sep 14, 2015 48.05 48.32 47.68 48.29 3,724,893 +1.02(+2.15%)
Sep 11, 2015 46.64 47.37 46.42 47.27 2,101,309 +0.29(+0.61%)
Sep 10, 2015 46.97 47.44 46.40 46.99 4,012,316 -0.22(-0.46%)
Sep 09, 2015 48.61 49.20 47.08 47.21 3,354,966 -1.26(-2.60%)
Sep 08, 2015 46.97 48.51 46.53 48.46 4,910,627 +3.20(+7.06%)
Sep 04, 2015 45.37 45.27 45.27 45.27 2,018,898 -1.02(-2.19%)
Sep 03, 2015 46.35 46.88 45.89 46.28 2,763,924 +0.49(+1.06%)
Sep 02, 2015 45.87 45.87 44.96 45.80 2,498,085 +0.87(+1.94%)
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.