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 (%)
Feb 28, 2013 37.98 38.14 37.63 37.64 3,156,511 -0.13(-0.35%)
Feb 27, 2013 37.10 37.97 36.88 37.77 2,517,134 +0.32(+0.84%)
Feb 26, 2013 37.52 37.71 37.16 37.45 5,267,155 +0.19(+0.51%)
Feb 25, 2013 38.38 38.51 37.25 37.26 3,155,966 -0.62(-1.65%)
Feb 22, 2013 37.61 38.19 37.61 37.89 2,787,806 +0.33(+0.89%)
Feb 21, 2013 38.04 38.09 37.32 37.55 3,512,009 -0.56(-1.46%)
Feb 20, 2013 39.03 39.34 38.09 38.11 4,172,688 -1.02(-2.60%)
Feb 19, 2013 38.62 39.15 38.45 39.13 3,285,135 +0.70(+1.81%)
Feb 15, 2013 38.61 38.81 38.17 38.43 3,829,599 -0.30(-0.78%)
Feb 14, 2013 38.30 38.87 38.27 38.73 2,392,595 +0.23(+0.61%)
Feb 13, 2013 38.53 38.81 38.34 38.50 2,854,873 -0.01(-0.02%)
Feb 12, 2013 38.41 38.58 38.25 38.51 2,779,686 +0.16(+0.41%)
Feb 11, 2013 38.28 38.40 38.09 38.35 2,863,079 +0.32(+0.83%)
Feb 08, 2013 37.22 38.20 37.00 38.04 3,560,138 +1.09(+2.95%)
Feb 07, 2013 37.14 37.18 36.67 36.95 2,183,838 -0.29(-0.78%)
Feb 06, 2013 36.92 37.39 36.91 37.24 2,358,152 +0.57(+1.57%)
Feb 04, 2013 37.10 37.30 36.66 36.66 2,792,421 -0.52(-1.39%)
Feb 01, 2013 36.67 37.24 36.62 37.18 3,225,460 +0.86(+2.36%)
Jan 31, 2013 36.83 36.83 36.23 36.32 3,183,135 -0.44(-1.20%)
Jan 30, 2013 36.64 36.90 36.51 36.76 2,276,559 +0.02(+0.05%)
Jan 29, 2013 36.61 36.87 36.31 36.75 2,140,106 +0.10(+0.27%)
Jan 28, 2013 36.54 36.76 36.47 36.65 2,213,690 +0.19(+0.53%)
Jan 25, 2013 36.32 36.60 36.25 36.45 2,573,993 +0.32(+0.88%)
Jan 24, 2013 36.10 36.42 35.91 36.14 2,859,111 +0.06(+0.16%)
Jan 23, 2013 36.05 36.16 35.81 36.08 2,721,726 +0.17(+0.46%)
Jan 22, 2013 35.74 35.92 35.57 35.91 2,226,156 +0.07(+0.21%)
Jan 18, 2013 35.66 35.86 35.48 35.84 2,302,893 +0.00(+0.00%)
Jan 17, 2013 35.16 35.95 35.13 35.84 3,085,126 +0.82(+2.33%)
Jan 16, 2013 34.89 35.21 34.71 35.02 3,148,733 +0.05(+0.14%)
Jan 15, 2013 34.96 35.20 34.82 34.97 2,730,518 -0.18(-0.52%)
Jan 14, 2013 35.63 35.76 35.03 35.16 3,326,171 -0.02(-0.05%)
Jan 11, 2013 35.29 35.46 35.10 35.17 2,346,134 -0.29(-0.82%)
Jan 10, 2013 35.16 35.48 35.11 35.46 2,734,312 +0.42(+1.21%)
Jan 09, 2013 35.11 35.30 34.80 35.04 3,745,599 -0.09(-0.26%)
Jan 08, 2013 35.46 35.58 35.07 35.13 2,159,941 -0.37(-1.03%)
Jan 07, 2013 34.96 35.63 34.96 35.50 2,855,930 +0.11(+0.31%)
Jan 04, 2013 35.98 36.03 35.31 35.39 4,208,570 -0.64(-1.78%)
Jan 03, 2013 36.29 36.38 35.49 36.03 3,547,978 -0.59(-1.61%)
Jan 02, 2013 36.30 36.63 35.62 36.62 4,518,919 +1.61(+4.61%)
Dec 31, 2012 34.52 35.03 34.28 35.01 2,813,676 +0.49(+1.42%)
Dec 28, 2012 34.66 34.95 34.49 34.52 1,729,703 -0.35(-1.00%)
Dec 27, 2012 34.85 34.97 34.47 34.86 2,564,809 +0.08(+0.24%)
Dec 26, 2012 35.11 35.30 34.73 34.78 1,705,270 -0.27(-0.76%)
Dec 24, 2012 34.98 35.19 34.71 35.05 1,135,808 -0.07(-0.19%)
Dec 21, 2012 34.91 35.16 34.41 35.11 13,633,829 -0.13(-0.38%)
Dec 20, 2012 35.28 35.34 34.94 35.25 2,792,242 +0.03(+0.09%)
Dec 19, 2012 35.28 35.56 35.08 35.21 3,562,612 +0.12(+0.36%)
Dec 18, 2012 34.75 35.21 34.75 35.09 2,557,381 +0.51(+1.47%)
Dec 17, 2012 34.47 34.77 34.37 34.58 3,025,565 +0.17(+0.48%)
Dec 14, 2012 34.43 34.63 34.22 34.42 2,695,963 -0.14(-0.41%)
Dec 13, 2012 34.71 34.94 34.42 34.56 1,850,119 -0.42(-1.19%)
Dec 12, 2012 35.17 35.33 34.91 34.97 2,093,519 -0.19(-0.54%)
Dec 11, 2012 34.65 35.26 34.47 35.16 3,262,363 +0.68(+1.98%)
Dec 10, 2012 34.18 34.62 34.18 34.48 2,742,167 +0.12(+0.36%)
Dec 07, 2012 34.06 34.42 33.90 34.36 2,635,515 +0.46(+1.35%)
Dec 06, 2012 33.77 34.16 33.73 33.90 2,256,097 +0.13(+0.39%)
Dec 05, 2012 33.74 33.93 33.47 33.77 1,888,973 -0.07(-0.20%)
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.