Analog Devices (NQ: ADI )

186.64 USD +5.58 (+3.08%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.56 44.04 43.36 43.99 0 +0.33(+0.76%)
Apr 29, 2013 43.60 43.77 43.39 43.66 1,548,037 +0.36(+0.83%)
Apr 26, 2013 43.51 43.65 43.21 43.30 2,081,117 -0.35(-0.80%)
Apr 25, 2013 43.97 43.97 43.57 43.65 6,025,210 +0.19(+0.44%)
Apr 24, 2013 43.66 43.81 43.44 43.46 0 +0.03(+0.07%)
Apr 23, 2013 42.98 43.63 42.85 43.43 2,371,357 +0.77(+1.80%)
Apr 22, 2013 42.62 42.92 41.88 42.66 2,253,628 +0.30(+0.71%)
Apr 19, 2013 42.20 42.69 41.81 42.36 2,746,280 +0.02(+0.05%)
Apr 18, 2013 43.35 43.35 42.16 42.34 2,802,940 -0.51(-1.19%)
Apr 17, 2013 43.57 43.86 42.24 42.85 4,736,902 -1.89(-4.22%)
Apr 16, 2013 44.09 44.78 43.90 44.74 2,382,066 +0.90(+2.05%)
Apr 15, 2013 44.41 44.70 43.84 43.84 2,780,966 -0.75(-1.68%)
Apr 12, 2013 44.71 44.83 44.08 44.59 2,311,832 -0.31(-0.69%)
Apr 11, 2013 45.14 45.40 44.74 44.90 2,459,214 -0.20(-0.44%)
Apr 10, 2013 44.28 45.12 44.04 45.10 2,386,183 +1.03(+2.34%)
Apr 09, 2013 44.03 44.27 43.53 44.07 2,574,880 +0.07(+0.16%)
Apr 08, 2013 43.64 44.00 43.35 44.00 2,301,854 +0.39(+0.89%)
Apr 05, 2013 43.01 43.68 42.45 43.61 3,381,308 -0.13(-0.31%)
Apr 04, 2013 44.13 44.19 43.62 43.74 3,513,837 -0.32(-0.71%)
Apr 03, 2013 45.09 45.19 43.89 44.06 2,431,063 -1.14(-2.52%)
Apr 02, 2013 45.72 45.74 44.94 45.20 2,177,063 -0.21(-0.46%)
Apr 01, 2013 46.28 46.36 45.31 45.41 2,542,598 -1.08(-2.32%)
Mar 28, 2013 45.63 46.53 45.61 46.49 2,095,835 +0.74(+1.62%)
Mar 27, 2013 45.30 45.87 45.02 45.75 1,471,120 +0.00(+0.00%)
Mar 26, 2013 44.90 45.78 44.77 45.75 1,623,312 +1.11(+2.49%)
Mar 25, 2013 45.04 45.06 44.37 44.64 1,900,007 -0.26(-0.58%)
Mar 22, 2013 44.82 45.16 44.70 44.90 2,071,889 +0.35(+0.79%)
Mar 21, 2013 45.22 45.40 44.52 44.55 1,645,398 -1.11(-2.43%)
Mar 20, 2013 45.29 45.75 45.13 45.66 1,811,235 +0.75(+1.67%)
Mar 19, 2013 44.98 45.16 44.33 44.91 1,778,035 +0.06(+0.13%)
Mar 18, 2013 45.25 45.35 44.73 44.85 2,326,820 -0.68(-1.49%)
Mar 15, 2013 46.33 46.53 45.39 45.53 4,695,222 -0.98(-2.10%)
Mar 14, 2013 46.65 46.99 46.47 46.51 1,902,555 +0.03(+0.05%)
Mar 13, 2013 46.41 46.63 46.21 46.48 1,864,213 +0.00(+0.00%)
Mar 12, 2013 46.40 46.64 46.15 46.48 1,967,323 +0.04(+0.09%)
Mar 11, 2013 45.96 46.45 45.79 46.44 1,731,687 +0.39(+0.85%)
Mar 08, 2013 45.96 46.27 45.53 46.05 1,663,197 +0.34(+0.74%)
Mar 07, 2013 46.25 46.26 45.59 45.71 1,975,107 -0.41(-0.89%)
Mar 06, 2013 45.83 46.19 45.80 46.12 1,908,564 +0.35(+0.76%)
Mar 05, 2013 45.50 45.93 45.50 45.77 1,425,028 +0.47(+1.04%)
Mar 04, 2013 45.29 45.35 44.89 45.30 1,971,660 +0.07(+0.15%)
Mar 01, 2013 45.00 45.44 44.41 45.23 2,392,766 +0.01(+0.02%)
Feb 28, 2013 45.63 45.82 45.21 45.22 2,627,140 -0.16(-0.35%)
Feb 27, 2013 44.58 45.62 44.31 45.38 2,094,992 +0.38(+0.84%)
Feb 26, 2013 45.08 45.31 44.65 45.00 4,383,813 +0.23(+0.51%)
Feb 25, 2013 46.11 46.27 44.75 44.77 2,626,687 -0.75(-1.65%)
Feb 22, 2013 45.19 45.89 45.19 45.52 2,320,270 +0.40(+0.89%)
Feb 21, 2013 45.70 45.77 44.83 45.12 2,923,019 -0.67(-1.46%)
Feb 20, 2013 46.90 47.27 45.76 45.79 3,472,897 -1.22(-2.60%)
Feb 19, 2013 46.40 47.04 46.20 47.01 2,734,193 +0.83(+1.81%)
Feb 15, 2013 46.39 46.62 45.86 46.17 3,187,346 -0.37(-0.78%)
Feb 14, 2013 46.02 46.70 45.98 46.54 1,991,339 +0.28(+0.61%)
Feb 13, 2013 46.29 46.63 46.06 46.26 2,376,089 -0.01(-0.02%)
Feb 12, 2013 46.15 46.35 45.96 46.27 2,313,512 +0.19(+0.41%)
Feb 11, 2013 45.99 46.14 45.77 46.08 2,382,919 +0.38(+0.83%)
Feb 08, 2013 44.72 45.90 44.45 45.70 2,963,076 +1.31(+2.95%)
Feb 07, 2013 44.62 44.67 44.06 44.39 1,817,592 -0.35(-0.78%)
Feb 06, 2013 44.36 44.92 44.35 44.74 1,962,672 +0.69(+1.57%)
Feb 04, 2013 44.57 44.82 44.05 44.05 2,324,111 -0.62(-1.39%)
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.