Analog Devices (NQ: ADI )

172.53 USD +2.07 (+1.21%)
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 52.44 52.52 52.18 52.38 1,265,073 +0.12(+0.23%)
May 29, 2014 52.65 52.72 52.20 52.26 1,682,075 -0.19(-0.36%)
May 28, 2014 52.58 52.59 52.09 52.45 1,659,662 -0.57(-1.08%)
May 27, 2014 52.56 53.12 52.36 53.02 1,920,266 +0.63(+1.20%)
May 23, 2014 51.89 52.39 52.39 52.39 1,578,600 +0.52(+1.01%)
May 22, 2014 51.35 52.03 51.35 51.87 1,462,252 +0.54(+1.04%)
May 21, 2014 52.74 52.75 50.88 51.33 4,534,687 -0.65(-1.25%)
May 20, 2014 52.07 52.22 51.69 51.98 4,413,131 +0.00(+0.00%)
May 19, 2014 51.60 52.19 51.56 51.98 1,700,865 +0.38(+0.74%)
May 16, 2014 50.99 51.66 50.72 51.60 3,128,190 +0.82(+1.61%)
May 15, 2014 50.92 51.22 50.41 50.78 2,553,932 -0.28(-0.55%)
May 14, 2014 51.28 51.37 51.02 51.06 1,814,790 -0.41(-0.80%)
May 13, 2014 52.37 52.46 51.34 51.47 2,073,747 -0.76(-1.46%)
May 12, 2014 51.81 52.35 51.44 52.23 1,492,731 +0.98(+1.91%)
May 09, 2014 51.29 51.40 50.83 51.25 1,039,197 -0.06(-0.12%)
May 08, 2014 50.72 51.92 50.51 51.31 1,963,709 +0.51(+1.00%)
May 07, 2014 50.72 50.91 50.08 50.80 1,788,165 +0.06(+0.12%)
May 06, 2014 51.25 51.31 50.74 50.74 1,694,227 -0.44(-0.86%)
May 05, 2014 50.99 51.50 50.87 51.18 673,919 -0.23(-0.45%)
May 02, 2014 50.94 51.83 50.79 51.41 2,033,216 +0.59(+1.16%)
May 01, 2014 51.38 51.53 50.76 50.82 1,527,523 -0.47(-0.92%)
Apr 30, 2014 50.98 51.35 50.56 51.29 1,761,294 +0.10(+0.20%)
Apr 29, 2014 50.67 51.42 50.67 51.19 1,350,206 +0.20(+0.39%)
Apr 28, 2014 51.21 51.91 50.07 50.99 2,243,084 -0.43(-0.84%)
Apr 25, 2014 53.02 53.15 51.02 51.42 3,307,016 -2.28(-4.25%)
Apr 24, 2014 53.90 54.37 53.56 53.70 2,435,223 +0.41(+0.77%)
Apr 23, 2014 53.28 53.57 53.09 53.29 945,854 -0.01(-0.02%)
Apr 22, 2014 52.86 53.42 52.59 53.30 1,106,520 +0.40(+0.76%)
Apr 21, 2014 53.07 53.18 52.56 52.90 786,818 +0.05(+0.09%)
Apr 17, 2014 52.09 52.85 52.85 52.85 2,051,900 +0.70(+1.34%)
Apr 16, 2014 53.15 53.15 51.33 52.15 3,039,558 -1.03(-1.94%)
Apr 15, 2014 52.40 53.29 52.23 53.18 2,276,970 +0.72(+1.37%)
Apr 14, 2014 52.65 52.75 52.06 52.46 1,485,962 +0.37(+0.71%)
Apr 11, 2014 52.43 52.93 52.07 52.09 2,104,307 -0.40(-0.76%)
Apr 10, 2014 54.15 54.36 52.48 52.49 1,883,627 -1.81(-3.33%)
Apr 09, 2014 54.16 54.33 53.70 54.30 1,414,164 +0.34(+0.63%)
Apr 08, 2014 52.99 54.01 52.99 53.96 2,128,285 +0.84(+1.58%)
Apr 07, 2014 52.97 53.85 52.84 53.12 2,193,402 +0.20(+0.38%)
Apr 04, 2014 54.24 54.37 52.81 52.92 2,272,626 -1.06(-1.96%)
Apr 03, 2014 54.16 54.40 53.79 53.98 1,597,699 -0.08(-0.15%)
Apr 02, 2014 54.07 54.28 53.75 54.06 1,944,345 -0.02(-0.04%)
Apr 01, 2014 53.50 54.10 53.22 54.08 1,755,784 +0.94(+1.77%)
Mar 31, 2014 53.03 53.38 52.87 53.14 1,731,964 +0.30(+0.57%)
Mar 28, 2014 52.85 53.29 52.62 52.84 1,242,378 +0.26(+0.49%)
Mar 27, 2014 52.78 53.16 52.38 52.58 1,194,968 -0.17(-0.32%)
Mar 26, 2014 53.51 53.73 52.75 52.75 2,606,286 -0.54(-1.01%)
Mar 25, 2014 53.87 54.33 53.28 53.29 3,606,404 -0.32(-0.60%)
Mar 24, 2014 53.17 53.77 52.74 53.61 3,019,145 +0.37(+0.69%)
Mar 21, 2014 53.74 54.31 53.00 53.24 6,903,879 +0.02(+0.03%)
Mar 20, 2014 51.44 53.26 51.20 53.22 4,518,800 +1.62(+3.15%)
Mar 19, 2014 51.44 51.68 51.18 51.60 2,126,072 +0.16(+0.31%)
Mar 18, 2014 50.87 51.55 50.71 51.44 1,747,052 +0.76(+1.50%)
Mar 17, 2014 50.26 50.93 50.26 50.68 2,294,763 +0.59(+1.18%)
Mar 14, 2014 50.25 50.85 50.03 50.09 1,724,116 -0.36(-0.71%)
Mar 13, 2014 51.94 51.94 50.19 50.45 2,158,524 -1.28(-2.47%)
Mar 12, 2014 51.18 51.73 51.13 51.73 1,489,754 +0.21(+0.41%)
Mar 11, 2014 51.85 51.93 51.37 51.52 1,464,859 -0.28(-0.54%)
Mar 10, 2014 51.85 51.90 51.55 51.80 1,822,829 -0.03(-0.06%)
Mar 07, 2014 51.77 51.83 51.29 51.83 2,847,265 +0.26(+0.50%)
Mar 06, 2014 51.29 51.62 51.08 51.57 1,248,746 +0.33(+0.64%)
Mar 05, 2014 51.26 51.28 50.86 51.24 1,049,815 +0.04(+0.08%)
Mar 04, 2014 50.94 51.42 50.86 51.20 1,646,561 +0.62(+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.