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, 2015 47.67 46.71 46.71 46.71 1,669,096 -1.04(-2.18%)
Dec 30, 2015 48.27 48.54 47.72 47.75 1,728,859 -0.64(-1.33%)
Dec 29, 2015 47.96 48.76 47.87 48.39 1,596,349 +0.73(+1.52%)
Dec 28, 2015 47.85 48.00 47.18 47.67 1,427,582 -0.30(-0.62%)
Dec 24, 2015 47.69 47.96 47.96 47.96 635,118 +0.27(+0.57%)
Dec 23, 2015 47.59 48.00 47.48 47.69 1,365,612 +0.39(+0.83%)
Dec 22, 2015 47.75 47.80 47.16 47.30 1,345,598 +0.16(+0.33%)
Dec 21, 2015 47.14 47.17 46.74 47.14 2,088,497 +0.56(+1.20%)
Dec 18, 2015 47.08 47.60 46.54 46.59 5,589,638 -0.80(-1.69%)
Dec 17, 2015 48.50 48.87 47.38 47.39 2,663,712 -1.19(-2.45%)
Dec 16, 2015 48.08 48.76 47.55 48.58 2,321,252 +0.83(+1.73%)
Dec 15, 2015 47.16 48.84 47.03 47.75 5,568,537 -0.23(-0.48%)
Dec 14, 2015 48.03 48.36 47.62 47.98 3,436,095 -0.09(-0.19%)
Dec 11, 2015 47.53 48.22 47.53 48.07 4,602,425 -0.19(-0.39%)
Dec 10, 2015 47.85 48.56 47.66 48.26 3,760,778 +0.42(+0.88%)
Dec 09, 2015 48.98 49.03 47.66 47.84 2,935,780 -1.16(-2.36%)
Dec 08, 2015 49.04 49.25 48.56 48.99 2,579,464 -0.41(-0.82%)
Dec 07, 2015 50.01 50.23 49.26 49.40 3,068,037 -0.60(-1.20%)
Dec 04, 2015 48.77 50.42 47.94 50.00 6,572,877 +0.14(+0.27%)
Dec 03, 2015 51.85 51.90 49.66 49.86 4,216,458 -1.43(-2.78%)
Dec 02, 2015 51.79 52.33 51.19 51.29 2,405,358 -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.