Skip to main content

Analog Devices (NQ: ADI )

232.94 +10.30 (+4.62%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.48 46.53 46.53 46.53 1,675,735 -1.03(-2.18%)
Dec 30, 2015 48.08 48.34 47.53 47.56 1,735,736 -0.64(-1.33%)
Dec 29, 2015 47.77 48.56 47.68 48.20 1,602,699 +0.72(+1.52%)
Dec 28, 2015 47.66 47.81 46.99 47.48 1,433,260 -0.29(-0.62%)
Dec 24, 2015 47.50 47.77 47.77 47.77 637,645 +0.27(+0.57%)
Dec 23, 2015 47.40 47.80 47.29 47.50 1,371,044 +0.39(+0.83%)
Dec 22, 2015 47.56 47.61 46.97 47.11 1,350,950 +0.16(+0.33%)
Dec 21, 2015 46.96 46.98 46.55 46.96 2,096,805 +0.56(+1.20%)
Dec 18, 2015 46.89 47.41 46.36 46.40 5,611,872 -0.80(-1.69%)
Dec 17, 2015 48.31 48.67 47.19 47.20 2,674,307 -1.19(-2.45%)
Dec 16, 2015 47.89 48.56 47.36 48.39 2,330,485 +0.82(+1.73%)
Dec 15, 2015 46.97 48.65 46.85 47.56 5,590,687 -0.23(-0.48%)
Dec 14, 2015 47.84 48.17 47.44 47.79 3,449,762 -0.09(-0.19%)
Dec 11, 2015 47.34 48.03 47.34 47.88 4,620,732 -0.19(-0.39%)
Dec 10, 2015 47.66 48.37 47.47 48.07 3,775,738 +0.42(+0.88%)
Dec 09, 2015 48.78 48.83 47.47 47.65 2,947,458 -1.15(-2.36%)
Dec 08, 2015 48.85 49.06 48.37 48.80 2,589,725 -0.40(-0.82%)
Dec 07, 2015 49.81 50.03 49.07 49.20 3,080,241 -0.60(-1.20%)
Dec 04, 2015 48.58 50.22 47.75 49.80 6,599,022 +0.13(+0.27%)
Dec 03, 2015 51.64 51.69 49.46 49.66 4,233,230 -1.42(-2.78%)
Dec 02, 2015 51.58 52.12 50.99 51.09 2,414,926 -0.36(-0.70%)
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.