Skip to main content

Analog Devices (NQ: ADI )

197.91 +4.58 (+2.37%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.52 35.03 34.28 35.01 2,813,676 +0.49(+1.42%)
Dec 28, 2012 34.66 34.95 34.49 34.52 1,729,703 -0.35(-1.00%)
Dec 27, 2012 34.85 34.97 34.47 34.86 2,564,809 +0.08(+0.24%)
Dec 26, 2012 35.11 35.30 34.73 34.78 1,705,270 -0.27(-0.76%)
Dec 24, 2012 34.98 35.19 34.71 35.05 1,135,808 -0.07(-0.19%)
Dec 21, 2012 34.91 35.16 34.41 35.11 13,633,829 -0.13(-0.38%)
Dec 20, 2012 35.28 35.34 34.94 35.25 2,792,242 +0.03(+0.09%)
Dec 19, 2012 35.28 35.56 35.08 35.21 3,562,612 +0.12(+0.36%)
Dec 18, 2012 34.75 35.21 34.75 35.09 2,557,381 +0.51(+1.47%)
Dec 17, 2012 34.47 34.77 34.37 34.58 3,025,565 +0.17(+0.48%)
Dec 14, 2012 34.43 34.63 34.22 34.42 2,695,963 -0.14(-0.41%)
Dec 13, 2012 34.71 34.94 34.42 34.56 1,850,119 -0.42(-1.19%)
Dec 12, 2012 35.17 35.33 34.91 34.97 2,093,519 -0.19(-0.54%)
Dec 11, 2012 34.65 35.26 34.47 35.16 3,262,363 +0.68(+1.98%)
Dec 10, 2012 34.18 34.62 34.18 34.48 2,742,167 +0.12(+0.36%)
Dec 07, 2012 34.06 34.42 33.90 34.36 2,635,515 +0.46(+1.35%)
Dec 06, 2012 33.77 34.16 33.73 33.90 2,256,097 +0.13(+0.39%)
Dec 05, 2012 33.74 33.93 33.47 33.77 1,888,973 -0.07(-0.20%)
Dec 04, 2012 33.72 33.96 33.50 33.83 1,644,207 +0.04(+0.12%)
Nov 30, 2012 33.52 33.95 33.42 33.79 3,061,055 +0.00(+0.00%)
Nov 29, 2012 33.72 34.01 33.21 33.79 2,607,707 +0.17(+0.50%)
Nov 28, 2012 32.37 33.70 32.31 33.62 5,871,965 +0.24(+0.72%)
Nov 27, 2012 33.47 33.90 33.27 33.38 3,581,645 -0.22(-0.67%)
Nov 26, 2012 33.75 34.03 33.47 33.61 2,856,276 -0.30(-0.88%)
Nov 23, 2012 33.42 33.97 33.29 33.91 890,880 +0.52(+1.57%)
Nov 21, 2012 32.43 33.51 32.43 33.38 1,427,016 +0.06(+0.17%)
Nov 20, 2012 33.29 33.65 33.05 33.33 2,824,300 -0.14(-0.42%)
Nov 19, 2012 33.27 33.48 32.74 33.47 1,799,111 +0.73(+2.24%)
Nov 16, 2012 32.80 32.90 32.24 32.73 2,407,774 -0.05(-0.15%)
Nov 15, 2012 33.04 33.28 32.66 32.78 3,163,047 -0.29(-0.88%)
Nov 14, 2012 33.71 33.89 33.01 33.08 1,998,815 -0.59(-1.76%)
Nov 13, 2012 33.23 33.88 33.17 33.67 2,372,104 +0.17(+0.50%)
Nov 12, 2012 33.57 33.60 33.25 33.50 1,344,771 -0.02(-0.07%)
Nov 09, 2012 33.38 33.96 33.26 33.52 2,694,589 +0.23(+0.70%)
Nov 08, 2012 33.67 33.83 33.27 33.29 2,990,056 -0.37(-1.11%)
Nov 07, 2012 33.65 34.04 33.44 33.67 4,186,675 -0.73(-2.13%)
Nov 06, 2012 34.00 34.53 33.92 34.40 3,284,454 +0.47(+1.37%)
Nov 05, 2012 32.99 34.02 32.99 33.93 2,021,345 +0.79(+2.39%)
Nov 02, 2012 33.57 33.68 33.10 33.14 2,326,026 -0.42(-1.26%)
Nov 01, 2012 32.53 33.70 32.48 33.57 2,957,296 +1.01(+3.09%)
Oct 31, 2012 32.67 32.79 32.39 32.56 2,441,591 +0.07(+0.21%)
Oct 26, 2012 32.28 32.49 32.49 32.49 1,977,310 +0.29(+0.90%)
Oct 25, 2012 32.00 32.21 31.83 32.20 2,034,317 +0.43(+1.36%)
Oct 24, 2012 32.37 32.38 31.69 31.77 1,854,010 -0.32(-0.99%)
Oct 23, 2012 31.74 32.21 31.63 32.08 2,374,452 +0.08(+0.26%)
Oct 19, 2012 32.63 32.66 31.89 32.00 2,313,991 -0.65(-1.99%)
Oct 18, 2012 32.97 32.97 32.45 32.65 1,640,990 -0.25(-0.76%)
Oct 17, 2012 32.64 33.02 32.38 32.90 2,617,773 +0.07(+0.20%)
Oct 16, 2012 32.18 32.87 32.14 32.83 2,666,695 +0.74(+2.31%)
Oct 15, 2012 31.90 32.13 31.76 32.09 1,671,523 +0.37(+1.18%)
Oct 12, 2012 31.72 31.91 31.61 31.72 2,225,496 +0.12(+0.40%)
Oct 11, 2012 31.48 31.89 31.48 31.59 4,231,659 -0.18(-0.58%)
Oct 10, 2012 32.21 32.21 31.70 31.78 2,538,289 -0.41(-1.27%)
Oct 09, 2012 32.61 32.63 32.11 32.18 2,136,954 -0.52(-1.58%)
Oct 08, 2012 32.63 32.88 32.46 32.70 1,528,738 -0.36(-1.08%)
Oct 05, 2012 33.13 33.40 32.96 33.06 1,466,881 +0.12(+0.35%)
Oct 04, 2012 32.96 33.03 32.66 32.94 1,716,924 +0.02(+0.08%)
Oct 03, 2012 32.99 33.10 32.75 32.92 1,524,834 -0.07(-0.23%)
Oct 02, 2012 32.99 33.11 32.73 32.99 1,696,038 +0.12(+0.35%)
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.