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 (%)
Mar 31, 2016 50.15 50.61 49.96 50.39 2,086,133 +0.07(+0.14%)
Mar 30, 2016 50.22 50.59 49.76 50.32 1,533,554 +0.26(+0.53%)
Mar 29, 2016 49.42 50.22 49.28 50.05 1,572,870 +0.41(+0.82%)
Mar 28, 2016 49.91 49.91 49.49 49.65 1,710,042 -0.27(-0.55%)
Mar 24, 2016 49.42 49.92 49.92 49.92 2,288,120 +0.26(+0.53%)
Mar 23, 2016 49.87 49.87 49.50 49.65 2,010,712 -0.16(-0.32%)
Mar 22, 2016 49.95 50.07 49.36 49.82 2,148,010 -0.28(-0.56%)
Mar 21, 2016 50.02 50.21 49.50 50.10 3,025,006 -0.14(-0.27%)
Mar 18, 2016 49.26 50.28 49.14 50.23 5,662,302 +0.97(+1.97%)
Mar 17, 2016 48.10 49.33 48.10 49.26 2,931,780 +0.86(+1.78%)
Mar 16, 2016 47.43 48.43 47.43 48.40 2,022,247 +0.64(+1.34%)
Mar 15, 2016 47.11 47.79 46.96 47.76 2,333,965 +0.37(+0.79%)
Mar 14, 2016 47.30 47.86 47.04 47.39 1,648,155 -0.23(-0.48%)
Mar 11, 2016 47.53 47.69 46.82 47.62 2,067,858 +0.70(+1.49%)
Mar 10, 2016 47.21 47.51 46.33 46.92 2,064,648 +0.16(+0.35%)
Mar 09, 2016 47.42 47.59 46.68 46.76 2,599,277 -0.35(-0.74%)
Mar 08, 2016 47.65 47.85 46.87 47.11 3,202,807 -0.98(-2.04%)
Mar 07, 2016 46.96 48.09 46.96 48.09 2,566,542 +0.60(+1.27%)
Mar 04, 2016 47.39 47.85 46.91 47.48 2,715,991 +0.26(+0.56%)
Mar 03, 2016 47.34 47.48 46.53 47.22 2,432,871 +0.05(+0.11%)
Mar 02, 2016 46.58 47.42 46.48 47.17 2,832,613 +0.60(+1.30%)
Mar 01, 2016 45.93 46.58 45.13 46.56 2,570,815 +1.46(+3.23%)
Feb 29, 2016 45.51 45.93 45.11 45.11 2,536,869 -0.38(-0.84%)
Feb 26, 2016 45.37 45.64 45.02 45.49 2,066,171 +0.38(+0.85%)
Feb 25, 2016 45.17 45.22 43.78 45.11 2,854,846 +1.00(+2.28%)
Feb 24, 2016 43.07 44.14 42.65 44.10 3,161,096 +0.66(+1.51%)
Feb 23, 2016 44.29 44.52 43.39 43.45 2,109,888 -0.97(-2.19%)
Feb 22, 2016 44.47 44.85 43.99 44.42 2,087,115 +0.43(+0.98%)
Feb 19, 2016 43.80 44.25 43.63 43.99 2,696,486 +0.05(+0.12%)
Feb 18, 2016 44.76 45.28 43.85 43.94 2,586,875 -0.58(-1.31%)
Feb 17, 2016 43.16 45.58 43.16 44.52 4,630,848 +0.56(+1.27%)
Feb 16, 2016 42.04 44.20 42.04 43.96 5,315,094 +2.05(+4.90%)
Feb 12, 2016 41.88 41.91 41.91 41.91 4,431,383 +0.68(+1.64%)
Feb 11, 2016 40.84 41.66 40.67 41.24 2,862,294 -0.10(-0.25%)
Feb 10, 2016 41.97 42.27 41.30 41.34 2,247,382 -0.30(-0.71%)
Feb 09, 2016 41.24 42.33 41.05 41.63 3,685,871 +0.13(+0.31%)
Feb 08, 2016 41.58 41.94 40.77 41.51 3,546,207 -0.56(-1.32%)
Feb 05, 2016 43.40 43.74 41.84 42.06 2,968,022 -1.56(-3.58%)
Feb 04, 2016 43.24 44.03 42.99 43.63 2,099,074 +0.24(+0.56%)
Feb 03, 2016 43.85 43.88 42.60 43.38 2,872,827 +0.03(+0.08%)
Feb 02, 2016 43.94 44.46 43.29 43.35 3,732,830 -1.55(-3.44%)
Feb 01, 2016 45.07 45.34 44.72 44.89 2,718,969 -0.58(-1.28%)
Jan 29, 2016 43.96 45.54 43.94 45.48 4,000,979 +1.77(+4.06%)
Jan 28, 2016 43.63 43.88 43.17 43.70 3,189,763 +0.41(+0.94%)
Jan 27, 2016 43.09 44.08 42.91 43.30 3,254,629 -0.01(-0.02%)
Jan 26, 2016 43.35 43.87 42.98 43.31 2,798,277 +0.20(+0.47%)
Jan 25, 2016 43.29 43.50 42.87 43.10 3,129,346 -0.28(-0.64%)
Jan 22, 2016 43.48 43.70 42.90 43.38 2,093,672 +0.72(+1.68%)
Jan 21, 2016 43.49 43.63 42.31 42.66 4,704,375 -0.04(-0.10%)
Jan 20, 2016 41.67 43.17 41.37 42.71 6,004,489 +1.00(+2.41%)
Jan 19, 2016 42.49 43.04 40.94 41.70 4,390,503 -0.36(-0.86%)
Jan 15, 2016 40.66 42.06 42.06 42.06 9,765,743 -0.57(-1.35%)
Jan 14, 2016 42.67 43.11 42.14 42.64 3,991,559 +0.34(+0.80%)
Jan 13, 2016 43.67 44.20 42.24 42.30 3,149,872 -1.31(-3.00%)
Jan 12, 2016 43.52 44.06 43.03 43.61 2,896,650 +0.41(+0.94%)
Jan 11, 2016 43.09 43.70 42.57 43.20 4,071,804 +1.00(+2.38%)
Jan 08, 2016 42.84 43.52 42.20 42.20 4,506,853 -0.37(-0.87%)
Jan 07, 2016 42.60 43.45 42.24 42.57 6,114,958 -1.11(-2.55%)
Jan 06, 2016 44.81 45.20 43.42 43.69 4,476,570 -1.94(-4.26%)
Jan 05, 2016 46.21 46.30 45.48 45.63 3,185,357 -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.