Analog Devices (NQ: ADI )

167.09 -2.11 (-1.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 69.88 69.99 68.18 68.39 4,809,016 -1.48(-2.12%)
Apr 27, 2017 70.59 70.80 69.61 69.87 2,646,379 -0.12(-0.17%)
Apr 26, 2017 71.28 71.32 69.63 69.99 3,340,931 -1.23(-1.73%)
Apr 25, 2017 71.27 71.56 70.86 71.22 2,863,658 +0.12(+0.16%)
Apr 24, 2017 71.33 71.86 70.90 71.10 3,335,272 +1.43(+2.05%)
Apr 21, 2017 69.29 70.17 68.58 69.68 4,987,511 -0.92(-1.31%)
Apr 20, 2017 69.58 70.81 69.29 70.60 3,226,711 +1.50(+2.17%)
Apr 19, 2017 69.73 70.19 69.05 69.10 2,925,195 -0.38(-0.54%)
Apr 18, 2017 68.06 69.59 68.05 69.48 3,723,973 +0.92(+1.34%)
Apr 17, 2017 68.91 69.29 68.35 68.56 2,743,271 -0.11(-0.16%)
Apr 13, 2017 69.00 69.87 68.64 68.67 2,476,903 -0.32(-0.47%)
Apr 12, 2017 70.25 70.41 68.78 69.00 3,235,611 -1.09(-1.55%)
Apr 11, 2017 70.85 70.86 69.06 70.08 6,729,624 -1.12(-1.58%)
Apr 10, 2017 71.80 71.91 71.08 71.20 3,238,748 -0.61(-0.85%)
Apr 07, 2017 72.07 72.33 71.49 71.81 3,686,576 -0.28(-0.39%)
Apr 06, 2017 71.90 72.40 71.44 72.09 4,423,951 +0.25(+0.35%)
Apr 05, 2017 73.23 73.29 71.80 71.84 3,915,283 -1.08(-1.48%)
Apr 04, 2017 72.53 73.05 72.25 72.92 5,616,087 +0.00(+0.00%)
Apr 03, 2017 73.62 73.84 72.58 72.92 3,436,384 -0.64(-0.87%)
Mar 31, 2017 73.64 74.03 73.39 73.55 2,604,069 -0.22(-0.30%)
Mar 30, 2017 73.48 74.15 73.27 73.78 1,490,685 +0.26(+0.35%)
Mar 29, 2017 73.50 73.80 73.12 73.52 2,273,372 -0.26(-0.35%)
Mar 28, 2017 72.98 74.06 72.77 73.78 3,249,212 +0.72(+0.98%)
Mar 27, 2017 72.70 73.19 72.15 73.06 2,730,402 -0.22(-0.29%)
Mar 24, 2017 73.47 74.45 73.06 73.28 2,477,327 +0.09(+0.12%)
Mar 23, 2017 73.82 73.90 72.98 73.19 3,782,444 -0.52(-0.71%)
Mar 22, 2017 73.46 73.83 73.29 73.71 2,902,198 +0.29(+0.39%)
Mar 21, 2017 74.72 74.91 73.32 73.42 3,695,103 -0.99(-1.33%)
Mar 20, 2017 74.73 75.13 74.39 74.41 3,023,725 -0.32(-0.43%)
Mar 17, 2017 74.78 74.80 74.25 74.73 4,661,545 +0.48(+0.65%)
Mar 16, 2017 74.76 74.95 73.98 74.25 4,576,497 -0.71(-0.95%)
Mar 15, 2017 74.90 75.10 74.10 74.95 5,012,664 -0.15(-0.20%)
Mar 14, 2017 74.07 75.15 73.96 75.11 5,438,168 +0.83(+1.11%)
Mar 13, 2017 73.73 74.49 73.64 74.28 5,430,100 +0.50(+0.68%)
Mar 10, 2017 75.28 75.28 73.63 73.78 8,351,037 -0.87(-1.17%)
Mar 09, 2017 74.84 75.09 74.32 74.65 2,233,714 -0.28(-0.37%)
Mar 08, 2017 75.19 75.26 74.66 74.93 2,653,824 +0.06(+0.08%)
Mar 07, 2017 75.13 75.54 74.69 74.87 3,222,875 -0.39(-0.52%)
Mar 06, 2017 74.50 75.61 73.91 75.26 4,141,663 +0.60(+0.81%)
Mar 03, 2017 75.05 75.08 74.53 74.66 2,626,244 -0.42(-0.56%)
Mar 02, 2017 74.85 75.47 74.53 75.08 3,024,748 -0.10(-0.13%)
Mar 01, 2017 74.00 75.21 73.73 75.18 2,523,676 +1.64(+2.23%)
Feb 28, 2017 73.76 73.82 73.22 73.54 2,278,825 -0.31(-0.43%)
Feb 27, 2017 73.29 73.99 72.92 73.85 1,997,872 +0.54(+0.73%)
Feb 24, 2017 72.68 73.33 72.54 73.31 3,165,405 +0.06(+0.09%)
Feb 23, 2017 73.73 73.74 72.73 73.25 2,537,737 -0.40(-0.55%)
Feb 22, 2017 73.88 73.95 73.17 73.65 4,100,193 -0.28(-0.38%)
Feb 21, 2017 73.65 73.98 73.19 73.93 2,660,695 +0.30(+0.41%)
Feb 17, 2017 73.63 73.63 73.63 0 +0.46(+0.62%)
Feb 16, 2017 72.31 73.71 72.08 73.17 3,881,589 +0.33(+0.45%)
Feb 15, 2017 72.13 72.87 69.59 72.84 7,876,669 +3.36(+4.83%)
Feb 14, 2017 69.49 69.60 68.80 69.49 2,898,806 -0.07(-0.10%)
Feb 13, 2017 68.75 69.66 68.57 69.56 2,953,419 +1.24(+1.82%)
Feb 10, 2017 68.54 68.54 67.43 68.32 1,869,186 +0.02(+0.03%)
Feb 09, 2017 69.42 69.42 68.27 68.30 2,455,859 -0.87(-1.25%)
Feb 08, 2017 68.74 69.41 68.54 69.16 3,806,293 +1.04(+1.53%)
Feb 07, 2017 67.57 68.36 67.33 68.12 2,392,923 +0.70(+1.03%)
Feb 06, 2017 67.53 67.53 66.90 67.42 2,004,042 +0.01(+0.01%)
Feb 03, 2017 67.42 67.60 67.18 67.42 2,400,792 +0.26(+0.39%)
Feb 02, 2017 67.54 67.87 67.08 67.16 2,789,394 -0.84(-1.23%)
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.