Analog Devices (NQ: ADI )

171.55 USD +1.09 (+0.64%)
Streaming Delayed Price Updated: 12:57 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 58.43 58.61 58.04 58.50 1,348,254 +0.06(+0.10%)
May 27, 2016 58.35 58.44 58.44 58.44 1,000,800 +0.15(+0.26%)
May 26, 2016 58.21 58.49 57.99 58.29 1,034,281 +0.02(+0.03%)
May 25, 2016 57.95 58.39 57.81 58.27 1,447,707 +0.05(+0.09%)
May 24, 2016 57.10 58.35 56.96 58.22 1,649,097 +1.46(+2.57%)
May 23, 2016 56.77 57.44 56.61 56.76 1,515,281 +0.22(+0.39%)
May 20, 2016 56.01 57.10 55.98 56.54 1,928,902 +0.84(+1.51%)
May 19, 2016 55.67 56.03 55.03 55.70 1,779,091 -0.12(-0.21%)
May 18, 2016 53.06 56.14 53.00 55.82 3,219,742 +0.45(+0.81%)
May 17, 2016 55.31 56.02 55.25 55.37 2,907,342 -0.06(-0.11%)
May 16, 2016 54.87 55.81 54.54 55.43 1,897,141 +0.71(+1.30%)
May 13, 2016 54.76 55.32 54.33 54.72 1,882,142 -0.18(-0.33%)
May 12, 2016 55.96 56.22 54.48 54.90 2,279,014 -0.85(-1.52%)
May 11, 2016 56.05 56.52 55.68 55.75 1,591,701 -0.35(-0.62%)
May 10, 2016 55.55 56.17 55.17 56.10 2,622,816 +0.87(+1.58%)
May 09, 2016 55.69 56.09 55.18 55.23 2,125,692 -0.24(-0.43%)
May 06, 2016 55.47 55.68 54.84 55.47 2,666,887 -0.22(-0.40%)
May 05, 2016 55.98 56.21 55.42 55.69 1,523,250 -0.14(-0.25%)
May 04, 2016 55.79 56.13 55.49 55.83 2,344,995 -0.40(-0.71%)
May 03, 2016 56.33 56.72 56.08 56.23 1,653,809 -0.78(-1.37%)
May 02, 2016 56.31 57.04 55.96 57.01 1,703,952 +0.69(+1.23%)
Apr 29, 2016 57.60 57.63 55.88 56.32 2,612,115 -1.54(-2.66%)
Apr 28, 2016 59.20 59.56 57.56 57.86 2,470,620 -1.78(-2.98%)
Apr 27, 2016 58.50 59.76 58.21 59.64 1,775,726 +0.31(+0.52%)
Apr 26, 2016 58.77 59.87 58.51 59.33 1,775,122 +0.90(+1.54%)
Apr 25, 2016 58.45 58.89 57.75 58.43 1,282,504 -0.05(-0.09%)
Apr 22, 2016 58.91 59.37 58.20 58.48 1,944,830 -0.33(-0.56%)
Apr 21, 2016 59.05 59.14 58.49 58.81 1,464,491 -0.37(-0.63%)
Apr 20, 2016 58.52 59.37 58.44 59.18 1,812,349 +0.95(+1.63%)
Apr 19, 2016 58.61 58.78 57.76 58.23 1,675,051 -0.47(-0.80%)
Apr 18, 2016 58.68 58.87 58.37 58.70 1,666,719 +0.04(+0.07%)
Apr 15, 2016 59.39 59.39 58.64 58.66 2,076,561 -0.78(-1.31%)
Apr 14, 2016 59.23 59.62 58.68 59.44 1,558,033 -0.36(-0.60%)
Apr 13, 2016 59.18 59.85 58.81 59.80 1,354,198 +1.00(+1.70%)
Apr 12, 2016 58.73 58.99 58.07 58.80 1,456,189 +0.20(+0.34%)
Apr 11, 2016 59.09 59.64 58.57 58.60 1,505,834 -0.20(-0.34%)
Apr 08, 2016 58.70 59.01 58.28 58.80 1,824,603 +0.44(+0.75%)
Apr 07, 2016 58.79 59.07 57.99 58.36 1,484,817 -0.80(-1.35%)
Apr 06, 2016 58.31 59.25 57.83 59.16 1,401,833 +0.68(+1.16%)
Apr 05, 2016 58.43 58.86 58.29 58.48 1,689,380 -0.28(-0.48%)
Apr 04, 2016 58.97 59.05 58.60 58.76 938,816 -0.22(-0.37%)
Apr 01, 2016 58.69 59.06 58.55 58.98 1,393,580 -0.21(-0.35%)
Mar 31, 2016 58.91 59.45 58.69 59.19 1,775,856 +0.08(+0.14%)
Mar 30, 2016 59.00 59.43 58.45 59.11 1,305,464 +0.31(+0.53%)
Mar 29, 2016 58.05 59.00 57.89 58.80 1,338,932 +0.48(+0.82%)
Mar 28, 2016 58.63 58.63 58.14 58.32 1,455,702 -0.32(-0.55%)
Mar 24, 2016 58.05 58.64 58.64 58.64 1,947,800 +0.31(+0.53%)
Mar 23, 2016 58.58 58.58 58.15 58.33 1,711,652 -0.19(-0.32%)
Mar 22, 2016 58.68 58.81 57.98 58.52 1,828,529 -0.33(-0.56%)
Mar 21, 2016 58.76 58.98 58.15 58.85 2,575,087 -0.16(-0.27%)
Mar 18, 2016 57.87 59.06 57.73 59.01 4,820,129 +1.14(+1.97%)
Mar 17, 2016 56.50 57.95 56.50 57.87 2,495,727 +1.01(+1.78%)
Mar 16, 2016 55.72 56.89 55.72 56.86 1,721,472 +0.75(+1.34%)
Mar 15, 2016 55.34 56.14 55.16 56.11 1,986,827 +0.44(+0.79%)
Mar 14, 2016 55.57 56.22 55.26 55.67 1,403,020 -0.27(-0.48%)
Mar 11, 2016 55.83 56.03 55.00 55.94 1,760,299 +0.82(+1.49%)
Mar 10, 2016 55.46 55.81 54.42 55.12 1,757,566 +0.19(+0.35%)
Mar 09, 2016 55.71 55.91 54.84 54.93 2,212,678 -0.41(-0.74%)
Mar 08, 2016 55.98 56.21 55.05 55.34 2,726,443 -1.15(-2.04%)
Mar 07, 2016 55.16 56.49 55.16 56.49 2,184,812 +0.71(+1.27%)
Mar 04, 2016 55.67 56.21 55.11 55.78 2,312,033 +0.31(+0.56%)
Mar 03, 2016 55.61 55.78 54.66 55.47 2,071,022 +0.06(+0.11%)
Mar 02, 2016 54.72 55.71 54.60 55.41 2,411,309 +0.71(+1.30%)
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.