Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

222.64 -2.71 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.