Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.05 52.15 51.01 51.46 3,587,924 -0.82(-1.56%)
Apr 29, 2015 52.47 52.97 51.85 52.28 1,859,477 -0.33(-0.63%)
Apr 28, 2015 52.16 52.81 52.01 52.61 2,298,120 +0.46(+0.88%)
Apr 27, 2015 51.61 52.65 51.61 52.15 2,030,020 +0.12(+0.22%)
Apr 24, 2015 52.91 52.93 51.47 52.04 4,706,175 -0.88(-1.67%)
Apr 23, 2015 52.46 53.11 52.26 52.92 3,253,674 -0.75(-1.40%)
Apr 22, 2015 53.88 53.88 52.99 53.67 1,227,813 +0.10(+0.19%)
Apr 21, 2015 53.39 53.71 53.09 53.57 1,725,475 +0.54(+1.02%)
Apr 20, 2015 52.99 53.60 52.94 53.03 1,814,399 +0.25(+0.47%)
Apr 17, 2015 52.73 53.06 52.48 52.78 2,943,373 -0.57(-1.07%)
Apr 16, 2015 52.86 53.45 52.84 53.35 1,746,834 +0.15(+0.28%)
Apr 15, 2015 52.37 53.31 52.31 53.20 1,870,955 +1.13(+2.17%)
Apr 14, 2015 52.95 53.14 51.98 52.07 2,754,872 -0.98(-1.85%)
Apr 13, 2015 53.47 53.80 52.94 53.05 1,772,702 -0.40(-0.76%)
Apr 10, 2015 53.49 53.59 53.14 53.46 1,530,877 +0.17(+0.32%)
Apr 09, 2015 52.70 53.34 52.62 53.29 1,892,553 +0.30(+0.57%)
Apr 08, 2015 52.54 53.17 52.45 52.99 2,723,172 +0.36(+0.68%)
Apr 07, 2015 52.19 52.98 51.83 52.63 2,545,398 +0.38(+0.73%)
Apr 06, 2015 51.26 52.37 51.05 52.25 2,799,521 +0.45(+0.87%)
Apr 02, 2015 51.85 51.80 51.80 51.80 2,644,184 -0.27(-0.53%)
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.