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 (%)
Jun 29, 2012 30.85 31.35 30.81 31.35 2,849,747 +0.96(+3.15%)
Jun 28, 2012 30.50 30.69 30.05 30.40 3,694,090 -0.47(-1.51%)
Jun 27, 2012 30.60 31.04 30.48 30.86 2,797,380 +0.37(+1.21%)
Jun 26, 2012 30.79 30.85 30.15 30.49 2,925,254 -0.27(-0.88%)
Jun 25, 2012 31.04 31.05 30.63 30.76 2,758,260 -0.64(-2.04%)
Jun 22, 2012 31.27 31.56 31.17 31.40 9,525,781 +0.34(+1.10%)
Jun 21, 2012 31.74 31.81 31.01 31.06 2,550,927 -0.79(-2.48%)
Jun 20, 2012 31.76 32.03 31.59 31.85 2,664,961 +0.22(+0.71%)
Jun 19, 2012 31.46 31.77 31.30 31.63 3,131,450 +0.37(+1.17%)
Jun 18, 2012 30.60 31.29 30.51 31.26 2,260,018 +0.54(+1.76%)
Jun 15, 2012 30.47 30.75 30.25 30.72 3,554,618 +0.39(+1.29%)
Jun 14, 2012 30.63 30.63 30.04 30.33 2,707,470 -0.15(-0.49%)
Jun 13, 2012 30.93 30.94 30.37 30.48 2,309,639 -0.57(-1.82%)
Jun 12, 2012 30.43 31.05 30.32 31.04 2,443,968 +0.81(+2.68%)
Jun 11, 2012 31.31 31.32 30.20 30.23 2,197,859 -0.64(-2.09%)
Jun 08, 2012 30.65 30.96 30.53 30.88 2,266,581 +0.22(+0.71%)
Jun 07, 2012 31.46 31.53 30.62 30.66 2,712,566 -0.40(-1.29%)
Jun 06, 2012 30.33 31.08 30.27 31.06 2,310,641 +0.94(+3.11%)
Jun 05, 2012 29.65 30.25 29.62 30.12 2,198,955 +0.43(+1.44%)
Jun 04, 2012 29.74 30.13 29.28 29.70 3,197,759 -0.05(-0.17%)
Jun 01, 2012 29.61 30.20 29.61 29.75 4,171,231 -0.52(-1.73%)
May 31, 2012 30.11 30.50 29.87 30.27 3,553,770 +0.18(+0.61%)
May 30, 2012 30.27 30.30 29.91 30.09 2,722,476 -0.62(-2.03%)
May 29, 2012 30.43 30.73 30.26 30.71 3,067,770 +0.59(+1.96%)
May 25, 2012 29.89 30.28 29.78 30.12 2,193,593 +0.16(+0.53%)
May 24, 2012 29.79 30.10 29.38 29.96 3,874,818 +0.27(+0.90%)
May 23, 2012 28.51 29.76 28.51 29.70 4,655,525 -0.10(-0.34%)
May 22, 2012 29.93 30.00 29.55 29.80 3,153,007 -0.06(-0.19%)
May 21, 2012 29.18 29.92 29.18 29.85 1,957,985 +0.65(+2.22%)
May 18, 2012 29.81 29.81 29.13 29.21 3,965,383 -0.49(-1.65%)
May 17, 2012 30.39 30.39 29.68 29.70 3,231,358 -0.56(-1.84%)
May 16, 2012 30.88 30.90 30.16 30.25 4,148,258 -0.46(-1.49%)
May 15, 2012 30.95 31.09 30.45 30.71 2,481,300 -0.24(-0.78%)
May 14, 2012 30.79 31.05 30.60 30.95 1,437,724 -0.12(-0.37%)
May 11, 2012 30.82 31.39 30.69 31.07 1,501,854 +0.17(+0.54%)
May 10, 2012 31.10 31.10 30.42 30.90 3,828,917 +0.03(+0.11%)
May 09, 2012 30.48 31.02 30.20 30.87 4,548,489 -0.30(-0.96%)
May 08, 2012 30.89 31.27 30.54 31.17 2,338,483 +0.01(+0.03%)
May 07, 2012 31.24 31.34 30.96 31.16 1,480,733 -0.05(-0.16%)
May 04, 2012 31.63 31.73 31.12 31.21 2,090,516 -0.58(-1.83%)
May 03, 2012 32.26 32.55 31.73 31.79 2,616,186 -0.66(-2.03%)
May 02, 2012 32.29 32.53 32.17 32.45 2,239,488 -0.04(-0.13%)
May 01, 2012 32.58 32.72 32.34 32.49 1,709,056 +0.05(+0.15%)
Apr 30, 2012 32.38 32.49 32.28 32.44 2,451,918 +0.01(+0.03%)
Apr 27, 2012 32.08 32.55 31.91 32.43 2,943,315 +0.49(+1.54%)
Apr 26, 2012 31.44 32.10 31.44 31.94 1,984,255 +0.46(+1.45%)
Apr 25, 2012 31.54 31.59 31.09 31.49 3,011,091 +0.31(+0.99%)
Apr 24, 2012 31.20 31.44 31.02 31.18 3,481,506 +0.20(+0.64%)
Apr 23, 2012 31.16 31.18 30.75 30.98 3,248,638 -0.49(-1.56%)
Apr 20, 2012 31.89 32.00 31.42 31.47 4,361,698 -0.39(-1.23%)
Apr 19, 2012 31.96 32.33 31.64 31.86 3,453,643 -0.09(-0.29%)
Apr 18, 2012 31.85 32.06 31.69 31.95 2,246,731 -0.21(-0.65%)
Apr 17, 2012 31.80 32.25 31.72 32.16 3,025,587 +0.59(+1.87%)
Apr 16, 2012 31.81 32.06 31.50 31.57 2,203,337 -0.09(-0.29%)
Apr 13, 2012 32.25 32.36 31.66 31.66 2,244,639 -0.66(-2.03%)
Apr 12, 2012 31.69 32.44 31.53 32.32 2,999,169 +0.74(+2.36%)
Apr 11, 2012 31.60 31.86 31.52 31.57 2,217,190 +0.27(+0.86%)
Apr 10, 2012 31.59 31.82 31.23 31.30 2,425,257 -0.36(-1.13%)
Apr 09, 2012 31.87 31.88 31.53 31.66 2,795,046 -0.62(-1.93%)
Apr 05, 2012 32.03 32.32 31.98 32.28 1,892,605 +0.08(+0.26%)
Apr 04, 2012 32.28 32.28 31.86 32.20 3,122,112 -0.32(-1.00%)
Apr 03, 2012 33.13 33.29 32.43 32.53 4,354,155 -0.68(-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.