Analog Devices (NQ: ADI )

176.63 USD +3.30 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 37.07 37.67 37.02 37.67 2,371,823 +1.15(+3.15%)
Jun 28, 2012 36.64 36.87 36.10 36.52 3,074,563 -0.56(-1.51%)
Jun 27, 2012 36.77 37.29 36.62 37.08 2,328,238 +0.45(+1.21%)
Jun 26, 2012 37.00 37.07 36.23 36.63 2,434,667 -0.33(-0.88%)
Jun 25, 2012 37.29 37.31 36.80 36.96 2,295,679 -0.77(-2.04%)
Jun 22, 2012 37.57 37.92 37.45 37.73 7,928,235 +0.41(+1.10%)
Jun 21, 2012 38.14 38.22 37.26 37.32 2,123,117 -0.95(-2.48%)
Jun 20, 2012 38.16 38.48 37.95 38.27 2,218,027 +0.27(+0.71%)
Jun 19, 2012 37.80 38.17 37.61 38.00 2,606,282 +0.44(+1.17%)
Jun 18, 2012 36.76 37.60 36.66 37.56 1,880,996 +0.65(+1.76%)
Jun 15, 2012 36.61 36.95 36.34 36.91 2,958,482 +0.47(+1.29%)
Jun 14, 2012 36.80 36.80 36.09 36.44 2,253,407 -0.18(-0.49%)
Jun 13, 2012 37.16 37.17 36.49 36.62 1,922,295 -0.68(-1.82%)
Jun 12, 2012 36.56 37.31 36.43 37.30 2,034,096 +0.97(+2.68%)
Jun 11, 2012 37.62 37.63 36.29 36.33 1,829,262 -0.77(-2.09%)
Jun 08, 2012 36.83 37.20 36.68 37.10 1,886,458 +0.26(+0.71%)
Jun 07, 2012 37.80 37.88 36.79 36.84 2,257,648 -0.48(-1.29%)
Jun 06, 2012 36.44 37.34 36.37 37.32 1,923,129 +1.12(+3.11%)
Jun 05, 2012 35.62 36.34 35.59 36.20 1,830,174 +0.52(+1.44%)
Jun 04, 2012 35.73 36.20 35.18 35.68 2,661,471 -0.06(-0.17%)
Jun 01, 2012 35.58 36.28 35.58 35.74 3,471,684 -0.63(-1.73%)
May 31, 2012 36.18 36.64 35.89 36.37 2,957,776 +0.22(+0.61%)
May 30, 2012 36.37 36.40 35.94 36.15 2,265,896 -0.75(-2.03%)
May 29, 2012 36.56 36.92 36.36 36.90 2,553,282 +0.71(+1.96%)
May 25, 2012 35.91 36.38 35.78 36.19 1,825,711 +0.19(+0.53%)
May 24, 2012 35.79 36.17 35.30 36.00 3,224,982 +0.32(+0.90%)
May 23, 2012 34.25 35.76 34.25 35.68 3,874,758 -0.12(-0.34%)
May 22, 2012 35.96 36.05 35.51 35.80 2,624,224 -0.07(-0.20%)
May 21, 2012 35.06 35.95 35.06 35.87 1,629,616 +0.78(+2.22%)
May 18, 2012 35.82 35.82 35.00 35.09 3,300,358 -0.59(-1.65%)
May 17, 2012 36.51 36.51 35.66 35.68 2,689,435 -0.67(-1.84%)
May 16, 2012 37.10 37.13 36.24 36.35 3,452,564 -0.55(-1.49%)
May 15, 2012 37.19 37.36 36.58 36.90 2,065,167 -0.29(-0.78%)
May 14, 2012 37.00 37.31 36.76 37.19 1,196,607 -0.14(-0.38%)
May 11, 2012 37.03 37.72 36.88 37.33 1,249,982 +0.20(+0.54%)
May 10, 2012 37.37 37.37 36.55 37.13 3,186,779 +0.04(+0.11%)
May 09, 2012 36.62 37.27 36.29 37.09 3,785,673 -0.36(-0.96%)
May 08, 2012 37.12 37.57 36.69 37.45 1,946,302 +0.01(+0.03%)
May 07, 2012 37.53 37.66 37.20 37.44 1,232,403 -0.06(-0.16%)
May 04, 2012 38.00 38.12 37.39 37.50 1,739,921 -0.70(-1.83%)
May 03, 2012 38.76 39.11 38.12 38.20 2,177,432 -0.79(-2.03%)
May 02, 2012 38.80 39.08 38.65 38.99 1,863,909 -0.05(-0.13%)
May 01, 2012 39.15 39.31 38.86 39.04 1,422,435 +0.06(+0.15%)
Apr 30, 2012 38.91 39.04 38.79 38.98 2,040,713 +0.01(+0.03%)
Apr 27, 2012 38.54 39.11 38.34 38.97 2,449,699 +0.59(+1.54%)
Apr 26, 2012 37.78 38.57 37.78 38.38 1,651,481 +0.55(+1.45%)
Apr 25, 2012 37.90 37.95 37.35 37.83 2,506,108 +0.37(+0.99%)
Apr 24, 2012 37.49 37.78 37.28 37.46 2,897,631 +0.24(+0.64%)
Apr 23, 2012 37.44 37.46 36.95 37.22 2,703,817 -0.59(-1.56%)
Apr 20, 2012 38.32 38.45 37.75 37.81 3,630,208 -0.47(-1.23%)
Apr 19, 2012 38.40 38.85 38.02 38.28 2,874,441 -0.11(-0.29%)
Apr 18, 2012 38.27 38.52 38.07 38.39 1,869,937 -0.25(-0.65%)
Apr 17, 2012 38.21 38.75 38.11 38.64 2,518,173 +0.71(+1.87%)
Apr 16, 2012 38.22 38.52 37.85 37.93 1,833,821 -0.11(-0.29%)
Apr 13, 2012 38.75 38.88 38.04 38.04 1,868,196 -0.79(-2.03%)
Apr 12, 2012 38.07 38.97 37.88 38.83 2,496,186 +0.90(+2.36%)
Apr 11, 2012 37.97 38.28 37.87 37.94 1,845,351 +0.33(+0.86%)
Apr 10, 2012 37.95 38.23 37.52 37.61 2,018,523 -0.43(-1.13%)
Apr 09, 2012 38.29 38.30 37.88 38.04 2,326,296 -0.75(-1.93%)
Apr 05, 2012 38.48 38.83 38.42 38.79 1,575,201 +0.10(+0.26%)
Apr 04, 2012 38.78 38.79 38.28 38.69 2,598,510 -0.39(-1.00%)
Apr 03, 2012 39.81 40.00 38.97 39.08 3,623,930 -0.82(-2.06%)
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.