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 (%)
Dec 31, 2013 42.45 42.39 42.39 42.39 1,029,686 +0.07(+0.16%)
Dec 30, 2013 42.04 42.36 42.04 42.32 1,103,399 +0.12(+0.30%)
Dec 27, 2013 42.26 42.39 42.14 42.20 758,127 -0.03(-0.08%)
Dec 26, 2013 42.31 42.37 42.08 42.23 827,446 +0.09(+0.22%)
Dec 24, 2013 41.92 42.31 41.91 42.14 853,094 +0.01(+0.02%)
Dec 23, 2013 41.81 42.14 41.66 42.13 2,250,519 +0.51(+1.22%)
Dec 20, 2013 41.31 41.83 41.16 41.62 3,398,284 +0.29(+0.70%)
Dec 19, 2013 41.26 41.42 40.86 41.33 1,909,535 -0.10(-0.24%)
Dec 18, 2013 40.70 41.43 40.47 41.43 2,128,598 +0.70(+1.72%)
Dec 17, 2013 40.48 40.78 40.40 40.73 1,699,930 +0.17(+0.41%)
Dec 16, 2013 40.37 40.65 40.27 40.57 1,845,856 +0.27(+0.68%)
Dec 13, 2013 40.29 40.31 39.97 40.29 2,200,866 +0.25(+0.62%)
Dec 12, 2013 40.56 40.67 39.96 40.04 2,531,748 -0.47(-1.15%)
Dec 11, 2013 40.79 40.96 40.46 40.51 1,664,343 -0.20(-0.49%)
Dec 10, 2013 40.66 40.97 40.55 40.71 1,784,344 -0.08(-0.20%)
Dec 09, 2013 41.20 41.27 40.70 40.79 1,878,330 -0.22(-0.53%)
Dec 06, 2013 41.11 41.20 40.72 41.01 0 +0.37(+0.92%)
Dec 05, 2013 40.60 40.76 40.43 40.63 0 +0.04(+0.10%)
Dec 04, 2013 40.92 41.08 40.34 40.59 0 -0.66(-1.59%)
Dec 03, 2013 40.28 41.46 40.28 41.25 6,609,082 +0.97(+2.40%)
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.