Skip to main content

Analog Devices (NQ: ADI )

198.00 +4.66 (+2.41%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.44 42.38 42.38 42.38 1,029,796 +0.07(+0.16%)
Dec 30, 2013 42.03 42.36 42.03 42.32 1,103,517 +0.12(+0.30%)
Dec 27, 2013 42.25 42.38 42.13 42.19 758,208 -0.03(-0.08%)
Dec 26, 2013 42.31 42.37 42.08 42.23 827,534 +0.09(+0.22%)
Dec 24, 2013 41.92 42.31 41.90 42.13 853,185 +0.01(+0.02%)
Dec 23, 2013 41.80 42.13 41.65 42.13 2,250,759 +0.51(+1.22%)
Dec 20, 2013 41.30 41.83 41.15 41.62 3,398,646 +0.29(+0.70%)
Dec 19, 2013 41.25 41.42 40.85 41.33 1,909,739 -0.10(-0.24%)
Dec 18, 2013 40.69 41.43 40.47 41.43 2,128,825 +0.70(+1.72%)
Dec 17, 2013 40.48 40.78 40.40 40.73 1,700,111 +0.17(+0.41%)
Dec 16, 2013 40.36 40.64 40.27 40.56 1,846,053 +0.27(+0.68%)
Dec 13, 2013 40.29 40.30 39.96 40.29 2,201,100 +0.25(+0.62%)
Dec 12, 2013 40.55 40.67 39.95 40.04 2,532,018 -0.47(-1.15%)
Dec 11, 2013 40.79 40.95 40.45 40.50 1,664,520 -0.20(-0.49%)
Dec 10, 2013 40.65 40.96 40.55 40.70 1,784,534 -0.08(-0.20%)
Dec 09, 2013 41.19 41.27 40.69 40.79 1,878,530 -0.22(-0.53%)
Dec 06, 2013 41.10 41.19 40.71 41.00 0 +0.37(+0.92%)
Dec 05, 2013 40.59 40.75 40.42 40.63 0 +0.04(+0.10%)
Dec 04, 2013 40.91 41.08 40.34 40.59 0 -0.66(-1.59%)
Dec 03, 2013 40.28 41.46 40.28 41.24 6,609,787 +0.97(+2.40%)
Dec 02, 2013 39.78 40.31 39.78 40.28 3,159,697 +0.15(+0.37%)
Nov 29, 2013 40.49 40.62 40.10 40.13 0 -0.27(-0.66%)
Nov 27, 2013 39.28 40.42 38.38 40.40 0 -1.15(-2.76%)
Nov 26, 2013 40.89 41.64 40.89 41.54 2,287,852 +0.22(+0.52%)
Nov 25, 2013 41.52 41.53 40.98 41.33 2,285,901 -0.08(-0.20%)
Nov 22, 2013 41.42 41.49 41.17 41.41 0 -0.01(-0.02%)
Nov 21, 2013 41.13 41.53 40.78 41.42 1,436,499 +0.57(+1.41%)
Nov 20, 2013 41.16 41.23 40.61 40.84 2,698,607 -0.31(-0.75%)
Nov 19, 2013 41.77 41.82 41.10 41.15 1,803,502 -0.55(-1.32%)
Nov 18, 2013 42.18 42.18 41.63 41.70 2,139,970 -0.48(-1.14%)
Nov 15, 2013 41.87 42.27 41.65 42.18 0 +0.27(+0.65%)
Nov 14, 2013 41.92 41.95 41.58 41.91 1,286,689 +0.01(+0.02%)
Nov 13, 2013 41.27 41.93 41.21 41.90 1,819,289 +0.42(+1.00%)
Nov 12, 2013 41.14 41.55 41.09 41.49 0 +0.16(+0.38%)
Nov 11, 2013 41.34 41.47 41.06 41.33 1,308,396 -0.12(-0.28%)
Nov 08, 2013 41.03 41.45 40.69 41.44 0 +0.55(+1.34%)
Nov 07, 2013 41.57 41.64 40.84 40.89 1,785,649 -0.66(-1.58%)
Nov 06, 2013 41.60 41.65 41.24 41.55 1,314,758 +0.12(+0.28%)
Nov 05, 2013 40.64 41.64 40.42 41.44 8,221,645 +0.52(+1.28%)
Nov 04, 2013 41.24 41.34 40.79 40.91 2,117,221 -0.43(-1.05%)
Nov 01, 2013 41.34 41.40 40.82 41.34 0 +0.32(+0.77%)
Oct 31, 2013 40.63 41.23 40.63 41.03 2,529,783 +0.43(+1.07%)
Oct 30, 2013 40.87 41.14 40.31 40.59 2,331,089 -0.32(-0.79%)
Oct 29, 2013 39.93 40.93 39.52 40.92 3,145,440 +1.41(+3.56%)
Oct 28, 2013 38.90 39.53 38.74 39.51 1,920,585 +0.61(+1.56%)
Oct 25, 2013 39.26 39.45 38.77 38.91 0 -0.17(-0.43%)
Oct 24, 2013 38.84 39.07 38.66 39.07 1,943,621 +0.39(+1.01%)
Oct 23, 2013 39.36 39.36 38.41 38.68 1,993,915 -0.97(-2.44%)
Oct 22, 2013 39.95 39.95 39.28 39.65 2,643,788 -0.09(-0.23%)
Oct 21, 2013 39.75 39.92 39.47 39.74 1,555,161 +0.07(+0.19%)
Oct 18, 2013 39.61 39.67 39.27 39.66 1,756,790 +0.12(+0.29%)
Oct 17, 2013 39.06 39.63 38.86 39.55 1,938,037 +0.23(+0.59%)
Oct 16, 2013 38.78 39.35 38.68 39.31 1,860,020 +0.42(+1.09%)
Oct 15, 2013 39.13 39.29 38.78 38.89 1,993,193 -0.45(-1.14%)
Oct 14, 2013 38.77 39.38 38.54 39.34 1,249,738 +0.24(+0.62%)
Oct 11, 2013 38.95 39.16 38.57 39.10 0 +0.27(+0.71%)
Oct 10, 2013 38.41 38.87 38.26 38.82 1,716,516 +0.80(+2.10%)
Oct 09, 2013 38.14 38.27 37.68 38.02 2,074,342 -0.01(-0.02%)
Oct 08, 2013 38.80 39.02 37.84 38.03 2,866,347 -0.78(-2.02%)
Oct 07, 2013 38.62 39.11 38.51 38.81 1,742,008 -0.29(-0.74%)
Oct 04, 2013 38.60 39.12 38.46 39.11 0 +0.56(+1.45%)
Oct 03, 2013 38.94 38.97 38.23 38.55 3,216,491 -0.40(-1.03%)
Oct 02, 2013 38.75 39.06 38.71 38.95 1,720,397 -0.26(-0.66%)
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.