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 (%)
May 31, 2016 50.11 50.26 49.77 50.17 1,572,227 +0.05(+0.10%)
May 27, 2016 50.04 50.11 50.11 50.11 1,167,054 +0.13(+0.26%)
May 26, 2016 49.92 50.16 49.73 49.99 1,206,097 +0.02(+0.03%)
May 25, 2016 49.69 50.07 49.57 49.97 1,688,201 +0.40(+0.81%)
May 24, 2016 48.61 49.68 48.49 49.57 1,937,021 +1.24(+2.57%)
May 23, 2016 48.33 48.90 48.20 48.32 1,779,841 +0.19(+0.39%)
May 20, 2016 47.68 48.61 47.66 48.14 2,265,678 +0.72(+1.51%)
May 19, 2016 47.40 47.70 46.85 47.42 2,089,711 -0.10(-0.22%)
May 18, 2016 45.17 47.80 45.12 47.52 3,781,892 +0.38(+0.81%)
May 17, 2016 47.09 47.69 47.04 47.14 3,414,949 -0.05(-0.11%)
May 16, 2016 46.71 47.51 46.43 47.19 2,228,372 +0.60(+1.30%)
May 13, 2016 46.62 47.10 46.25 46.59 2,210,754 -0.15(-0.33%)
May 12, 2016 47.64 47.86 46.38 46.74 2,676,918 -0.72(-1.52%)
May 11, 2016 47.72 48.12 47.40 47.46 1,869,603 -0.30(-0.62%)
May 10, 2016 47.29 47.82 46.97 47.76 3,080,746 +0.74(+1.58%)
May 09, 2016 47.41 47.75 46.98 47.02 2,496,827 -0.20(-0.43%)
May 06, 2016 47.22 47.40 46.69 47.22 3,132,512 -0.19(-0.40%)
May 05, 2016 47.66 47.85 47.18 47.41 1,789,201 -0.12(-0.25%)
May 04, 2016 47.50 47.79 47.24 47.53 2,754,419 -0.34(-0.71%)
May 03, 2016 47.96 48.29 47.74 47.87 1,942,555 -0.66(-1.37%)
May 02, 2016 47.94 48.56 47.64 48.54 2,001,453 +0.59(+1.23%)
Apr 29, 2016 49.04 49.06 47.57 47.95 3,068,177 -1.31(-2.66%)
Apr 28, 2016 50.40 50.71 49.00 49.26 2,901,977 -1.52(-2.98%)
Apr 27, 2016 49.80 50.88 49.56 50.77 2,085,758 +0.26(+0.52%)
Apr 26, 2016 50.03 50.97 49.82 50.51 2,085,049 +0.77(+1.54%)
Apr 25, 2016 49.76 50.14 49.17 49.74 1,506,422 -0.04(-0.09%)
Apr 22, 2016 50.15 50.55 49.55 49.79 2,284,387 -0.28(-0.56%)
Apr 21, 2016 50.27 50.35 49.80 50.07 1,720,183 -0.31(-0.63%)
Apr 20, 2016 49.82 50.55 49.75 50.38 2,128,776 +0.81(+1.63%)
Apr 19, 2016 49.90 50.04 49.17 49.57 1,967,506 -0.40(-0.80%)
Apr 18, 2016 49.96 50.12 49.69 49.97 1,957,719 +0.03(+0.07%)
Apr 15, 2016 50.56 50.56 49.92 49.94 2,439,118 -0.66(-1.31%)
Apr 14, 2016 50.43 50.76 49.96 50.60 1,830,057 -0.31(-0.60%)
Apr 13, 2016 50.38 50.95 50.07 50.91 1,590,634 +0.85(+1.70%)
Apr 12, 2016 50.00 50.22 49.44 50.06 1,710,432 +0.17(+0.34%)
Apr 11, 2016 50.31 50.77 49.86 49.89 1,768,745 -0.17(-0.34%)
Apr 08, 2016 49.97 50.24 49.62 50.06 2,143,169 +0.37(+0.75%)
Apr 07, 2016 50.05 50.29 49.37 49.69 1,744,058 -0.68(-1.35%)
Apr 06, 2016 49.64 50.44 49.23 50.37 1,646,585 +0.58(+1.16%)
Apr 05, 2016 49.74 50.11 49.63 49.79 1,984,337 -0.24(-0.48%)
Apr 04, 2016 50.20 50.27 49.89 50.03 1,102,728 -0.19(-0.37%)
Apr 01, 2016 49.97 50.28 49.85 50.21 1,636,892 -0.18(-0.35%)
Mar 31, 2016 50.15 50.61 49.97 50.39 2,085,911 +0.07(+0.14%)
Mar 30, 2016 50.23 50.60 49.76 50.32 1,533,391 +0.26(+0.53%)
Mar 29, 2016 49.42 50.23 49.29 50.06 1,572,702 +0.41(+0.82%)
Mar 28, 2016 49.92 49.92 49.50 49.65 1,709,860 -0.27(-0.55%)
Mar 24, 2016 49.42 49.92 49.92 49.92 2,287,876 +0.26(+0.53%)
Mar 23, 2016 49.87 49.87 49.51 49.66 2,010,497 -0.16(-0.32%)
Mar 22, 2016 49.96 50.07 49.36 49.82 2,147,780 -0.28(-0.56%)
Mar 21, 2016 50.03 50.21 49.51 50.10 3,024,684 -0.14(-0.27%)
Mar 18, 2016 49.27 50.28 49.15 50.24 5,661,699 +0.97(+1.97%)
Mar 17, 2016 48.10 49.34 48.10 49.27 2,931,468 +0.86(+1.78%)
Mar 16, 2016 47.44 48.44 47.44 48.41 2,022,032 +0.64(+1.34%)
Mar 15, 2016 47.11 47.80 46.96 47.77 2,333,717 +0.37(+0.79%)
Mar 14, 2016 47.31 47.86 47.05 47.40 1,647,980 -0.23(-0.48%)
Mar 11, 2016 47.53 47.70 46.82 47.62 2,067,638 +0.70(+1.49%)
Mar 10, 2016 47.22 47.51 46.33 46.93 2,064,428 +0.16(+0.35%)
Mar 09, 2016 47.43 47.60 46.69 46.77 2,599,000 -0.35(-0.74%)
Mar 08, 2016 47.66 47.85 46.87 47.11 3,202,466 -0.98(-2.04%)
Mar 07, 2016 46.96 48.09 46.96 48.09 2,566,269 +0.60(+1.27%)
Mar 04, 2016 47.40 47.85 46.92 47.49 2,715,702 +0.26(+0.56%)
Mar 03, 2016 47.34 47.48 46.54 47.22 2,432,612 +0.05(+0.11%)
Mar 02, 2016 46.59 47.43 46.48 47.17 2,832,311 +0.60(+1.30%)
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.