Skip to main content

Analog Devices (NQ: ADI )

197.48 +4.15 (+2.15%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 44.65 45.06 44.51 45.00 2,595,873 +0.47(+1.07%)
Jun 27, 2014 44.79 44.84 44.34 44.52 1,784,963 -0.04(-0.09%)
Jun 26, 2014 44.66 44.74 44.16 44.56 1,778,433 -0.17(-0.37%)
Jun 25, 2014 44.79 44.98 44.48 44.73 2,099,421 -0.10(-0.22%)
Jun 24, 2014 45.37 45.51 44.76 44.83 1,334,245 -0.54(-1.19%)
Jun 23, 2014 45.58 45.74 45.31 45.37 1,073,732 -0.14(-0.31%)
Jun 20, 2014 45.77 45.77 45.34 45.51 3,715,938 -0.20(-0.44%)
Jun 19, 2014 46.00 46.00 45.34 45.71 2,227,219 -0.17(-0.36%)
Jun 18, 2014 46.30 46.35 45.60 45.88 2,105,036 -0.47(-1.02%)
Jun 17, 2014 46.05 46.54 46.02 46.35 1,504,022 +0.17(+0.36%)
Jun 16, 2014 46.18 46.45 45.90 46.19 2,262,035 -0.10(-0.22%)
Jun 13, 2014 46.22 46.59 46.01 46.29 1,982,385 +0.15(+0.32%)
Jun 12, 2014 46.29 46.52 46.00 46.14 1,842,887 -0.16(-0.34%)
Jun 11, 2014 45.89 46.62 45.89 46.30 2,575,664 -0.13(-0.29%)
Jun 10, 2014 45.93 46.64 45.89 46.43 3,225,663 +2.58(+5.88%)
Jun 06, 2014 43.99 44.34 43.77 43.85 1,443,373 +0.10(+0.23%)
Jun 05, 2014 43.53 43.83 43.31 43.75 1,622,455 +0.07(+0.15%)
Jun 04, 2014 43.45 43.79 43.45 43.68 1,297,307 +0.02(+0.04%)
Jun 03, 2014 43.48 43.79 43.40 43.67 1,376,481 +0.08(+0.19%)
Jun 02, 2014 43.62 43.74 43.21 43.58 1,682,221 -0.01(-0.02%)
May 30, 2014 43.64 43.71 43.42 43.59 1,520,148 +0.10(+0.23%)
May 29, 2014 43.82 43.87 43.44 43.49 2,021,230 -0.16(-0.36%)
May 28, 2014 43.76 43.77 43.35 43.65 1,994,298 -0.47(-1.07%)
May 27, 2014 43.74 44.21 43.57 44.12 2,307,447 +0.52(+1.20%)
May 23, 2014 43.18 43.60 43.60 43.60 1,896,891 +0.44(+1.01%)
May 22, 2014 42.73 43.30 42.73 43.16 1,757,084 +0.45(+1.04%)
May 21, 2014 43.89 43.90 42.34 42.72 5,449,011 -0.54(-1.25%)
May 20, 2014 43.33 43.46 43.02 43.26 5,302,946 +0.00(+0.00%)
May 19, 2014 42.94 43.43 42.91 43.26 2,043,808 +0.32(+0.74%)
May 16, 2014 42.43 42.99 42.21 42.94 3,758,923 +0.68(+1.61%)
May 15, 2014 42.38 42.63 41.95 42.26 3,068,878 -0.23(-0.55%)
May 14, 2014 42.68 42.75 42.46 42.49 2,180,704 -0.34(-0.80%)
May 13, 2014 43.58 43.66 42.73 42.83 2,491,874 -0.63(-1.46%)
May 12, 2014 43.12 43.57 42.81 43.47 1,793,708 +0.82(+1.91%)
May 09, 2014 42.68 42.78 42.30 42.65 1,248,729 -0.05(-0.12%)
May 08, 2014 42.21 43.21 42.03 42.70 2,359,649 +0.42(+1.00%)
May 07, 2014 42.21 42.37 41.68 42.28 2,148,711 +0.05(+0.12%)
May 06, 2014 42.65 42.70 42.23 42.23 2,035,832 -0.37(-0.86%)
May 05, 2014 42.43 42.86 42.33 42.59 809,800 -0.19(-0.45%)
May 02, 2014 42.39 43.13 42.27 42.78 2,443,171 +0.49(+1.16%)
May 01, 2014 42.76 42.88 42.25 42.29 1,835,515 -0.39(-0.92%)
Apr 30, 2014 42.43 42.73 42.08 42.68 2,116,422 +0.08(+0.20%)
Apr 29, 2014 42.17 42.79 42.17 42.60 1,622,446 +0.17(+0.39%)
Apr 28, 2014 42.62 43.20 41.67 42.43 2,695,354 -0.36(-0.84%)
Apr 25, 2014 44.12 44.23 42.46 42.79 3,973,806 -1.90(-4.25%)
Apr 24, 2014 44.86 45.24 44.57 44.69 2,926,234 +0.34(+0.77%)
Apr 23, 2014 44.34 44.58 44.18 44.35 1,136,565 -0.01(-0.02%)
Apr 22, 2014 43.99 44.46 43.77 44.36 1,329,626 +0.33(+0.76%)
Apr 21, 2014 44.16 44.26 43.74 44.02 945,463 +0.04(+0.09%)
Apr 17, 2014 43.35 43.98 43.98 43.98 2,465,622 +0.58(+1.34%)
Apr 16, 2014 44.23 44.23 42.72 43.40 3,652,421 -0.86(-1.94%)
Apr 15, 2014 43.61 44.35 43.47 44.26 2,736,073 +0.60(+1.37%)
Apr 14, 2014 43.82 43.90 43.32 43.66 1,785,575 +0.31(+0.71%)
Apr 11, 2014 43.63 44.05 43.33 43.35 2,528,596 -0.33(-0.76%)
Apr 10, 2014 45.06 45.24 43.67 43.68 2,263,420 -1.51(-3.33%)
Apr 09, 2014 45.07 45.21 44.69 45.19 1,699,300 +0.28(+0.63%)
Apr 08, 2014 44.10 44.95 44.10 44.91 2,557,409 +0.70(+1.58%)
Apr 07, 2014 44.08 44.81 43.97 44.21 2,635,655 +0.17(+0.38%)
Apr 04, 2014 45.14 45.25 43.95 44.04 2,730,853 -0.88(-1.96%)
Apr 03, 2014 45.07 45.27 44.76 44.92 1,919,841 -0.07(-0.15%)
Apr 02, 2014 45.00 45.17 44.73 44.99 2,336,381 -0.02(-0.04%)
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.