Skip to main content

Analog Devices (NQ: ADI )

197.85 +4.52 (+2.34%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.15 47.43 45.99 47.32 3,982,499 +1.98(+4.37%)
Sep 29, 2015 44.86 45.56 44.57 45.34 2,824,642 +0.49(+1.08%)
Sep 28, 2015 45.52 46.09 44.84 44.85 2,727,068 -0.81(-1.78%)
Sep 25, 2015 45.74 46.38 45.20 45.67 2,554,875 +0.37(+0.81%)
Sep 24, 2015 45.74 45.88 44.02 45.30 4,224,868 -1.01(-2.17%)
Sep 23, 2015 46.62 46.97 46.16 46.30 2,145,922 +0.02(+0.04%)
Sep 22, 2015 46.89 47.29 46.16 46.29 3,471,712 -1.22(-2.56%)
Sep 21, 2015 47.71 48.13 47.11 47.50 3,405,398 -0.03(-0.07%)
Sep 18, 2015 47.91 48.05 47.15 47.54 4,680,232 -1.06(-2.17%)
Sep 17, 2015 48.97 49.46 48.53 48.59 3,005,426 -0.44(-0.89%)
Sep 16, 2015 49.11 49.11 48.44 49.03 2,486,563 +0.13(+0.26%)
Sep 15, 2015 48.28 49.16 48.28 48.90 3,517,117 +0.62(+1.29%)
Sep 14, 2015 48.05 48.32 47.67 48.28 3,725,291 +1.01(+2.15%)
Sep 11, 2015 46.64 47.36 46.41 47.27 2,101,533 +0.29(+0.61%)
Sep 10, 2015 46.97 47.44 46.40 46.98 4,012,743 -0.22(-0.46%)
Sep 09, 2015 48.60 49.20 47.08 47.20 3,355,323 -1.26(-2.60%)
Sep 08, 2015 46.97 48.50 46.52 48.46 4,911,151 +3.20(+7.06%)
Sep 04, 2015 45.36 45.26 45.26 45.26 2,019,113 -1.01(-2.19%)
Sep 03, 2015 46.35 46.87 45.88 46.28 2,764,219 +0.49(+1.06%)
Sep 02, 2015 45.87 45.87 44.95 45.79 2,498,351 +0.87(+1.94%)
Sep 01, 2015 45.51 46.04 44.65 44.92 4,261,123 -1.94(-4.14%)
Aug 31, 2015 47.24 47.32 46.56 46.86 3,155,539 -0.50(-1.05%)
Aug 28, 2015 47.06 47.80 46.71 47.35 3,969,432 -0.03(-0.05%)
Aug 27, 2015 45.93 47.40 45.82 47.38 6,345,953 +1.90(+4.17%)
Aug 26, 2015 43.53 45.54 42.76 45.48 6,218,359 +3.36(+7.99%)
Aug 25, 2015 44.36 44.52 42.08 42.12 4,740,904 -0.88(-2.05%)
Aug 24, 2015 42.85 44.94 42.33 43.00 8,223,135 -1.76(-3.92%)
Aug 21, 2015 44.40 45.98 44.13 44.76 7,054,622 -0.03(-0.07%)
Aug 20, 2015 47.65 47.77 44.77 44.79 7,106,204 -3.79(-7.81%)
Aug 19, 2015 50.54 50.61 48.06 48.58 11,392,319 +0.40(+0.83%)
Aug 18, 2015 49.09 49.45 47.71 48.18 5,496,493 -1.33(-2.69%)
Aug 17, 2015 48.66 49.53 48.52 49.52 1,692,721 +0.55(+1.12%)
Aug 14, 2015 48.98 49.32 48.72 48.97 1,937,715 -0.13(-0.27%)
Aug 13, 2015 49.65 49.84 48.99 49.10 2,278,002 -0.62(-1.24%)
Aug 12, 2015 48.92 49.94 48.49 49.72 2,555,862 +0.30(+0.61%)
Aug 11, 2015 50.44 50.64 49.23 49.42 2,482,374 -1.42(-2.80%)
Aug 10, 2015 49.89 50.95 49.89 50.84 2,352,137 +1.23(+2.48%)
Aug 07, 2015 48.94 49.72 48.50 49.61 2,967,159 +0.62(+1.26%)
Aug 06, 2015 50.20 50.59 48.88 48.99 3,511,896 -1.52(-3.01%)
Aug 05, 2015 49.22 50.63 48.99 50.51 3,879,443 +1.85(+3.80%)
Aug 04, 2015 48.71 49.27 48.31 48.67 1,947,630 -0.16(-0.32%)
Aug 03, 2015 48.63 49.13 48.56 48.83 2,718,422 +0.28(+0.58%)
Jul 31, 2015 49.14 49.14 48.44 48.54 2,320,016 -0.41(-0.83%)
Jul 30, 2015 48.82 49.15 48.25 48.95 2,561,700 +0.02(+0.05%)
Jul 29, 2015 48.99 49.11 48.48 48.93 2,829,924 -0.17(-0.34%)
Jul 28, 2015 48.49 49.57 47.95 49.09 3,101,959 +0.92(+1.90%)
Jul 27, 2015 48.45 48.60 47.88 48.18 2,505,084 -0.50(-1.03%)
Jul 24, 2015 50.24 50.42 48.57 48.68 3,012,021 -1.30(-2.60%)
Jul 23, 2015 49.09 50.95 48.89 49.97 3,887,885 +1.17(+2.39%)
Jul 22, 2015 48.88 49.06 47.57 48.81 6,843,927 -2.85(-5.53%)
Jul 21, 2015 51.51 51.99 50.62 51.66 1,989,505 +0.07(+0.15%)
Jul 20, 2015 52.10 52.20 51.55 51.59 1,676,572 -0.39(-0.75%)
Jul 17, 2015 52.28 52.29 51.65 51.98 1,891,813 -0.31(-0.59%)
Jul 16, 2015 52.02 52.64 51.80 52.29 2,142,271 -0.07(-0.14%)
Jul 15, 2015 51.80 52.55 51.71 52.36 2,706,507 +0.25(+0.48%)
Jul 14, 2015 51.60 52.24 51.51 52.11 2,365,160 +0.62(+1.21%)
Jul 13, 2015 51.65 51.72 51.31 51.49 1,909,664 +0.30(+0.59%)
Jul 10, 2015 51.10 51.64 50.84 51.19 2,135,684 +0.52(+1.02%)
Jul 09, 2015 52.28 52.61 50.66 50.67 4,000,154 -0.87(-1.70%)
Jul 08, 2015 52.26 52.41 51.11 51.55 3,539,025 -1.20(-2.27%)
Jul 07, 2015 52.82 52.98 51.34 52.75 2,905,286 -0.17(-0.33%)
Jul 06, 2015 53.14 53.52 52.74 52.92 2,469,994 -0.66(-1.23%)
Jul 02, 2015 53.74 53.58 53.58 53.58 2,235,030 -0.16(-0.29%)
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.