Analog Devices (NQ: ADI )

152.75 +0.86 (+0.57%)
Streaming Delayed Price Updated: 1:21 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 48.66 48.81 48.19 48.22 0 -0.32(-0.66%)
Nov 27, 2013 47.20 48.56 46.12 48.54 0 -1.38(-2.76%)
Nov 26, 2013 49.13 50.04 49.13 49.92 1,903,959 +0.26(+0.52%)
Nov 25, 2013 49.89 49.90 49.24 49.66 1,902,335 -0.10(-0.20%)
Nov 22, 2013 49.77 49.85 49.47 49.76 0 -0.01(-0.02%)
Nov 21, 2013 49.42 49.90 49.00 49.77 1,195,460 +0.69(+1.41%)
Nov 20, 2013 49.46 49.54 48.80 49.08 2,245,791 -0.37(-0.75%)
Nov 19, 2013 50.19 50.25 49.39 49.45 1,500,881 -0.66(-1.32%)
Nov 18, 2013 50.69 50.69 50.02 50.11 1,780,891 -0.58(-1.14%)
Nov 15, 2013 50.31 50.79 50.05 50.69 0 +0.33(+0.65%)
Nov 14, 2013 50.37 50.41 49.96 50.36 1,070,788 +0.01(+0.02%)
Nov 13, 2013 49.59 50.38 49.52 50.35 1,514,019 +0.50(+1.00%)
Nov 12, 2013 49.43 49.93 49.37 49.85 0 +0.19(+0.38%)
Nov 11, 2013 49.67 49.83 49.34 49.66 1,088,852 -0.14(-0.28%)
Nov 08, 2013 49.30 49.81 48.89 49.80 0 +0.66(+1.34%)
Nov 07, 2013 49.95 50.04 49.08 49.14 1,486,024 -0.79(-1.58%)
Nov 06, 2013 49.99 50.05 49.55 49.93 1,094,147 +0.14(+0.28%)
Nov 05, 2013 48.83 50.04 48.57 49.79 6,842,083 +0.63(+1.28%)
Nov 04, 2013 49.56 49.68 49.01 49.16 1,761,959 -0.52(-1.05%)
Nov 01, 2013 49.68 49.75 49.05 49.68 0 +0.38(+0.77%)
Oct 31, 2013 48.82 49.54 48.82 49.30 2,105,295 +0.52(+1.07%)
Oct 30, 2013 49.11 49.43 48.44 48.78 1,939,941 -0.39(-0.79%)
Oct 29, 2013 47.98 49.18 47.49 49.17 2,617,647 +1.69(+3.56%)
Oct 28, 2013 46.74 47.50 46.55 47.48 1,598,318 +0.73(+1.56%)
Oct 25, 2013 47.17 47.41 46.59 46.75 0 -0.20(-0.43%)
Oct 24, 2013 46.67 46.95 46.45 46.95 1,617,489 +0.47(+1.01%)
Oct 23, 2013 47.30 47.30 46.16 46.48 1,659,344 -1.16(-2.43%)
Oct 22, 2013 48.00 48.00 47.20 47.64 2,200,170 -0.11(-0.23%)
Oct 21, 2013 47.77 47.97 47.43 47.75 1,294,211 +0.09(+0.19%)
Oct 18, 2013 47.60 47.67 47.19 47.66 1,462,007 +0.14(+0.29%)
Oct 17, 2013 46.93 47.62 46.70 47.52 1,612,842 +0.28(+0.59%)
Oct 16, 2013 46.60 47.29 46.48 47.24 1,547,916 +0.51(+1.09%)
Oct 15, 2013 47.02 47.21 46.60 46.73 1,658,743 -0.54(-1.14%)
Oct 14, 2013 46.59 47.31 46.31 47.27 1,040,037 +0.29(+0.62%)
Oct 11, 2013 46.80 47.05 46.35 46.98 0 +0.33(+0.71%)
Oct 10, 2013 46.16 46.71 45.97 46.65 1,428,491 +0.96(+2.10%)
Oct 09, 2013 45.83 45.99 45.28 45.69 1,726,275 -0.01(-0.02%)
Oct 08, 2013 46.62 46.89 45.47 45.70 2,385,385 -0.94(-2.02%)
Oct 07, 2013 46.41 47.00 46.27 46.64 1,449,706 -0.35(-0.74%)
Oct 04, 2013 46.38 47.01 46.22 46.99 0 +0.67(+1.45%)
Oct 03, 2013 46.79 46.83 45.94 46.32 2,676,776 -0.48(-1.03%)
Oct 02, 2013 46.56 46.94 46.51 46.80 1,431,721 -0.31(-0.66%)
Oct 01, 2013 47.07 47.31 46.75 47.11 1,720,887 +0.06(+0.13%)
Sep 30, 2013 46.56 47.49 46.36 47.05 2,438,499 +0.16(+0.34%)
Sep 27, 2013 47.20 47.20 46.84 46.89 0 -0.56(-1.18%)
Sep 26, 2013 47.88 47.88 47.34 47.45 966,259 -0.13(-0.27%)
Sep 25, 2013 47.77 47.92 47.33 47.58 1,031,651 -0.16(-0.34%)
Sep 24, 2013 47.65 48.05 47.36 47.74 1,510,357 +0.18(+0.38%)
Sep 23, 2013 48.09 48.23 47.44 47.56 1,541,318 -0.43(-0.91%)
Sep 20, 2013 48.39 48.64 47.93 47.99 0 -0.39(-0.80%)
Sep 19, 2013 48.73 48.75 48.24 48.38 1,683,847 -0.12(-0.25%)
Sep 18, 2013 48.43 48.54 47.96 48.50 1,840,591 +0.01(+0.02%)
Sep 17, 2013 48.35 48.55 48.25 48.49 0 +0.19(+0.39%)
Sep 16, 2013 48.54 48.31 48.05 48.30 0 +0.35(+0.73%)
Sep 13, 2013 48.01 48.14 47.60 47.95 0 -0.01(-0.02%)
Sep 12, 2013 48.27 48.38 47.86 47.96 1,276,732 -0.28(-0.59%)
Sep 11, 2013 47.62 48.29 47.60 48.24 1,710,386 +0.37(+0.76%)
Sep 10, 2013 47.73 47.95 47.52 47.88 1,684,889 +0.58(+1.22%)
Sep 09, 2013 47.24 47.46 47.00 47.30 997,813 +0.26(+0.55%)
Sep 06, 2013 47.43 47.55 46.70 47.04 0 -0.25(-0.53%)
Sep 05, 2013 47.51 47.68 47.21 47.29 1,705,326 -0.16(-0.34%)
Sep 04, 2013 46.60 47.66 46.57 47.45 1,555,903 +0.79(+1.69%)
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.