Analog Devices (NQ: ADI )

172.64 USD +2.18 (+1.28%)
Streaming Delayed Price Updated: 1:44 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 45.14 45.31 44.62 45.06 3,925,821 -0.31(-0.68%)
Jun 27, 2013 45.42 45.51 45.12 45.37 0 +0.30(+0.67%)
Jun 26, 2013 45.01 45.17 44.38 45.07 0 +0.55(+1.24%)
Jun 25, 2013 44.62 44.62 43.91 44.52 0 +0.49(+1.11%)
Jun 24, 2013 44.68 45.03 43.95 44.03 0 -1.13(-2.50%)
Jun 21, 2013 44.91 45.26 44.58 45.16 3,841,821 +0.49(+1.10%)
Jun 20, 2013 45.60 45.62 44.59 44.67 0 -1.37(-2.98%)
Jun 19, 2013 46.44 46.70 45.99 46.04 0 -0.62(-1.33%)
Jun 18, 2013 46.02 46.74 45.92 46.66 2,244,097 +0.71(+1.55%)
Jun 17, 2013 45.11 46.03 45.04 45.95 0 +1.00(+2.22%)
Jun 14, 2013 45.14 45.42 44.82 44.95 0 -0.15(-0.33%)
Jun 13, 2013 44.12 45.22 43.86 45.10 1,527,398 +0.95(+2.15%)
Jun 12, 2013 45.43 45.52 44.15 44.15 2,172,480 -0.87(-1.93%)
Jun 11, 2013 45.47 45.68 44.99 45.02 1,300,768 -0.93(-2.02%)
Jun 10, 2013 46.21 46.21 45.74 45.95 0 -0.26(-0.56%)
Jun 07, 2013 45.73 46.26 45.29 46.21 0 +0.74(+1.63%)
Jun 06, 2013 45.58 45.76 45.00 45.47 0 +0.08(+0.18%)
Jun 05, 2013 45.92 46.04 45.35 45.39 0 -0.74(-1.60%)
Jun 04, 2013 46.22 46.82 45.92 46.13 0 +0.31(+0.68%)
Jun 03, 2013 45.94 46.19 45.37 45.82 2,991,378 -0.11(-0.24%)
May 31, 2013 45.92 46.19 45.72 45.93 3,349,097 -0.31(-0.67%)
May 30, 2013 45.66 46.65 45.65 46.24 0 +0.62(+1.36%)
May 29, 2013 45.70 45.93 45.26 45.62 2,322,114 +0.14(+0.31%)
May 28, 2013 45.62 46.04 45.38 45.48 1,664,380 +0.11(+0.24%)
May 24, 2013 45.20 45.41 44.89 45.37 0 -0.12(-0.26%)
May 23, 2013 45.22 45.53 44.49 45.49 2,427,238 -0.06(-0.13%)
May 22, 2013 45.65 46.48 45.27 45.55 0 -1.01(-2.17%)
May 21, 2013 46.68 46.88 46.11 46.56 2,489,938 -0.31(-0.66%)
May 20, 2013 46.82 47.20 46.74 46.87 0 -0.15(-0.32%)
May 17, 2013 46.84 47.02 46.52 47.02 0 +0.52(+1.12%)
May 16, 2013 46.69 47.06 46.47 46.50 1,745,170 -0.19(-0.41%)
May 15, 2013 46.29 46.73 46.20 46.69 0 +0.44(+0.95%)
May 13, 2013 46.53 46.66 46.15 46.25 0 -0.54(-1.15%)
May 10, 2013 46.56 46.83 46.36 46.79 0 +0.41(+0.88%)
May 09, 2013 45.95 46.61 45.95 46.38 2,240,499 +0.30(+0.65%)
May 08, 2013 45.81 46.13 45.50 46.08 0 +0.30(+0.66%)
May 07, 2013 45.81 45.91 45.55 45.78 0 -0.04(-0.09%)
May 06, 2013 45.28 45.96 45.02 45.82 0 +0.82(+1.82%)
May 03, 2013 44.71 45.11 44.21 45.00 0 +0.79(+1.79%)
May 02, 2013 43.96 44.45 43.58 44.21 0 +0.33(+0.75%)
May 01, 2013 44.12 44.35 43.76 43.88 0 -0.11(-0.25%)
Apr 30, 2013 43.56 44.04 43.36 43.99 0 +0.33(+0.76%)
Apr 29, 2013 43.60 43.77 43.39 43.66 1,548,037 +0.36(+0.83%)
Apr 26, 2013 43.51 43.65 43.21 43.30 2,081,117 -0.35(-0.80%)
Apr 25, 2013 43.97 43.97 43.57 43.65 6,025,210 +0.19(+0.44%)
Apr 24, 2013 43.66 43.81 43.44 43.46 0 +0.03(+0.07%)
Apr 23, 2013 42.98 43.63 42.85 43.43 2,371,357 +0.77(+1.80%)
Apr 22, 2013 42.62 42.92 41.88 42.66 2,253,628 +0.30(+0.71%)
Apr 19, 2013 42.20 42.69 41.81 42.36 2,746,280 +0.02(+0.05%)
Apr 18, 2013 43.35 43.35 42.16 42.34 2,802,940 -0.51(-1.19%)
Apr 17, 2013 43.57 43.86 42.24 42.85 4,736,902 -1.89(-4.22%)
Apr 16, 2013 44.09 44.78 43.90 44.74 2,382,066 +0.90(+2.05%)
Apr 15, 2013 44.41 44.70 43.84 43.84 2,780,966 -0.75(-1.68%)
Apr 12, 2013 44.71 44.83 44.08 44.59 2,311,832 -0.31(-0.69%)
Apr 11, 2013 45.14 45.40 44.74 44.90 2,459,214 -0.20(-0.44%)
Apr 10, 2013 44.28 45.12 44.04 45.10 2,386,183 +1.03(+2.34%)
Apr 09, 2013 44.03 44.27 43.53 44.07 2,574,880 +0.07(+0.16%)
Apr 08, 2013 43.64 44.00 43.35 44.00 2,301,854 +0.39(+0.89%)
Apr 05, 2013 43.01 43.68 42.45 43.61 3,381,308 -0.13(-0.31%)
Apr 04, 2013 44.13 44.19 43.62 43.74 3,513,837 -0.32(-0.71%)
Apr 03, 2013 45.09 45.19 43.89 44.06 2,431,063 -1.14(-2.52%)
Apr 02, 2013 45.72 45.74 44.94 45.20 2,177,063 -0.21(-0.46%)
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.