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 (%)
May 31, 2016 50.10 50.26 49.77 50.16 1,572,395 +0.05(+0.10%)
May 27, 2016 50.03 50.11 50.11 50.11 1,167,178 +0.13(+0.26%)
May 26, 2016 49.91 50.15 49.72 49.98 1,206,225 +0.02(+0.03%)
May 25, 2016 49.69 50.07 49.57 49.96 1,688,381 +0.40(+0.81%)
May 24, 2016 48.61 49.67 48.48 49.56 1,937,227 +1.24(+2.57%)
May 23, 2016 48.33 48.90 48.19 48.32 1,780,031 +0.19(+0.39%)
May 20, 2016 47.68 48.61 47.65 48.13 2,265,920 +0.72(+1.51%)
May 19, 2016 47.39 47.70 46.85 47.42 2,089,934 -0.10(-0.22%)
May 18, 2016 45.17 47.79 45.12 47.52 3,782,295 +0.38(+0.81%)
May 17, 2016 47.08 47.69 47.03 47.13 3,415,313 -0.05(-0.11%)
May 16, 2016 46.71 47.51 46.43 47.19 2,228,609 +0.60(+1.30%)
May 13, 2016 46.62 47.09 46.25 46.58 2,210,990 -0.15(-0.33%)
May 12, 2016 47.64 47.85 46.38 46.73 2,677,203 -0.72(-1.52%)
May 11, 2016 47.71 48.11 47.40 47.46 1,869,803 -0.30(-0.62%)
May 10, 2016 47.29 47.82 46.96 47.76 3,081,074 +0.74(+1.58%)
May 09, 2016 47.41 47.75 46.97 47.02 2,497,093 -0.20(-0.43%)
May 06, 2016 47.22 47.40 46.68 47.22 3,132,846 -0.19(-0.39%)
May 05, 2016 47.65 47.85 47.18 47.41 1,789,392 -0.12(-0.25%)
May 04, 2016 47.49 47.78 47.24 47.53 2,754,713 -0.34(-0.71%)
May 03, 2016 47.95 48.28 47.73 47.87 1,942,762 -0.66(-1.37%)
May 02, 2016 47.93 48.56 47.64 48.53 2,001,666 +0.59(+1.23%)
Apr 29, 2016 49.03 49.06 47.57 47.94 3,068,504 -1.31(-2.66%)
Apr 28, 2016 50.40 50.70 49.00 49.25 2,902,287 -1.52(-2.98%)
Apr 27, 2016 49.80 50.87 49.55 50.77 2,085,981 +0.26(+0.52%)
Apr 26, 2016 50.03 50.97 49.81 50.51 2,085,271 +0.77(+1.54%)
Apr 25, 2016 49.76 50.13 49.16 49.74 1,506,583 -0.04(-0.09%)
Apr 22, 2016 50.15 50.54 49.54 49.78 2,284,631 -0.28(-0.56%)
Apr 21, 2016 50.27 50.34 49.79 50.06 1,720,367 -0.31(-0.63%)
Apr 20, 2016 49.82 50.54 49.75 50.38 2,129,003 +0.81(+1.63%)
Apr 19, 2016 49.89 50.04 49.17 49.57 1,967,716 -0.40(-0.80%)
Apr 18, 2016 49.95 50.11 49.69 49.97 1,957,928 +0.03(+0.07%)
Apr 15, 2016 50.56 50.56 49.92 49.94 2,439,378 -0.66(-1.31%)
Apr 14, 2016 50.42 50.75 49.95 50.60 1,830,252 -0.31(-0.60%)
Apr 13, 2016 50.38 50.95 50.06 50.91 1,590,803 +0.85(+1.70%)
Apr 12, 2016 49.99 50.21 49.43 50.05 1,710,614 +0.17(+0.34%)
Apr 11, 2016 50.30 50.77 49.86 49.88 1,768,933 -0.17(-0.34%)
Apr 08, 2016 49.97 50.23 49.62 50.05 2,143,398 +0.37(+0.75%)
Apr 07, 2016 50.05 50.28 49.36 49.68 1,744,244 -0.68(-1.35%)
Apr 06, 2016 49.64 50.44 49.23 50.36 1,646,761 +0.58(+1.16%)
Apr 05, 2016 49.74 50.11 49.62 49.78 1,984,548 -0.24(-0.48%)
Apr 04, 2016 50.20 50.27 49.88 50.02 1,102,846 -0.19(-0.37%)
Apr 01, 2016 49.96 50.28 49.84 50.21 1,637,066 -0.18(-0.35%)
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%)
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.