Skip to main content

Analog Devices (NQ: ADI )

197.82 +4.49 (+2.32%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.57 42.57 42.01 42.30 2,572,970 -0.17(-0.41%)
Feb 27, 2014 42.29 42.61 42.24 42.47 1,675,795 +0.16(+0.37%)
Feb 26, 2014 42.17 42.75 42.08 42.31 1,891,692 +0.03(+0.08%)
Feb 25, 2014 42.44 42.48 42.02 42.28 2,654,737 -0.13(-0.31%)
Feb 24, 2014 42.70 42.93 42.41 42.41 2,518,733 -0.13(-0.31%)
Feb 21, 2014 42.75 42.95 42.52 42.55 2,366,336 -0.23(-0.54%)
Feb 20, 2014 43.05 43.17 42.46 42.78 4,494,286 -0.14(-0.33%)
Feb 19, 2014 43.20 43.60 42.79 42.92 4,901,565 +0.28(+0.66%)
Feb 18, 2014 41.98 42.73 41.98 42.64 4,727,610 +0.38(+0.91%)
Feb 14, 2014 41.96 42.26 42.26 42.26 2,605,094 +0.07(+0.16%)
Feb 13, 2014 41.36 42.20 41.31 42.19 2,552,809 +0.67(+1.60%)
Feb 12, 2014 41.58 41.77 41.38 41.52 2,165,754 +0.12(+0.28%)
Feb 11, 2014 41.04 41.52 40.94 41.41 1,478,651 +0.44(+1.08%)
Feb 10, 2014 40.60 41.04 40.57 40.97 1,751,290 +0.21(+0.51%)
Feb 07, 2014 40.43 40.76 40.17 40.76 2,192,321 +0.52(+1.28%)
Feb 06, 2014 39.96 40.52 39.83 40.24 2,150,739 +0.42(+1.04%)
Feb 05, 2014 39.48 39.96 39.34 39.83 3,108,807 +0.13(+0.34%)
Feb 04, 2014 39.70 39.74 39.31 39.69 2,803,457 +0.36(+0.91%)
Feb 03, 2014 40.14 40.24 39.23 39.33 3,463,909 -0.84(-2.09%)
Jan 31, 2014 40.23 40.56 40.01 40.17 2,315,915 -0.52(-1.27%)
Jan 30, 2014 40.67 40.88 40.30 40.69 1,657,695 +0.52(+1.28%)
Jan 29, 2014 40.22 40.71 40.03 40.17 2,393,906 -0.20(-0.49%)
Jan 28, 2014 40.09 40.57 40.04 40.37 2,135,603 +0.24(+0.60%)
Jan 27, 2014 40.22 40.55 40.04 40.13 2,268,812 -0.02(-0.06%)
Jan 24, 2014 41.11 41.11 40.12 40.16 3,233,439 -0.97(-2.35%)
Jan 23, 2014 41.80 41.86 41.06 41.12 2,687,207 -0.80(-1.91%)
Jan 22, 2014 41.50 42.06 41.41 41.92 1,994,373 +0.32(+0.78%)
Jan 21, 2014 41.57 41.71 41.17 41.60 2,677,457 +0.50(+1.22%)
Jan 17, 2014 41.26 41.10 41.10 41.10 3,729,819 -0.37(-0.88%)
Jan 16, 2014 42.01 42.03 41.39 41.46 3,466,310 -0.17(-0.40%)
Jan 15, 2014 41.37 41.89 41.39 41.63 2,547,366 +0.26(+0.62%)
Jan 14, 2014 40.72 41.63 40.69 41.37 3,460,165 +0.70(+1.72%)
Jan 13, 2014 40.96 41.24 40.50 40.67 3,592,146 -0.55(-1.33%)
Jan 10, 2014 41.14 41.27 40.90 41.22 2,489,708 +0.01(+0.02%)
Jan 09, 2014 41.16 41.31 40.94 41.22 2,968,807 -0.16(-0.38%)
Jan 08, 2014 41.37 41.53 41.10 41.37 1,443,275 +0.10(+0.24%)
Jan 07, 2014 41.19 41.43 41.07 41.27 1,605,898 +0.22(+0.53%)
Jan 06, 2014 41.07 41.20 40.91 41.06 2,600,979 -0.23(-0.56%)
Jan 03, 2014 41.01 41.44 40.90 41.29 1,976,166 +0.27(+0.67%)
Jan 02, 2014 41.22 41.41 40.88 41.02 3,361,886 -1.37(-3.24%)
Dec 31, 2013 42.45 42.39 42.39 42.39 1,029,686 +0.07(+0.16%)
Dec 30, 2013 42.04 42.36 42.04 42.32 1,103,399 +0.12(+0.30%)
Dec 27, 2013 42.26 42.39 42.14 42.20 758,127 -0.03(-0.08%)
Dec 26, 2013 42.31 42.37 42.08 42.23 827,446 +0.09(+0.22%)
Dec 24, 2013 41.92 42.31 41.91 42.14 853,094 +0.01(+0.02%)
Dec 23, 2013 41.81 42.14 41.66 42.13 2,250,519 +0.51(+1.22%)
Dec 20, 2013 41.31 41.83 41.16 41.62 3,398,284 +0.29(+0.70%)
Dec 19, 2013 41.26 41.42 40.86 41.33 1,909,535 -0.10(-0.24%)
Dec 18, 2013 40.70 41.43 40.47 41.43 2,128,598 +0.70(+1.72%)
Dec 17, 2013 40.48 40.78 40.40 40.73 1,699,930 +0.17(+0.41%)
Dec 16, 2013 40.37 40.65 40.27 40.57 1,845,856 +0.27(+0.68%)
Dec 13, 2013 40.29 40.31 39.97 40.29 2,200,866 +0.25(+0.62%)
Dec 12, 2013 40.56 40.67 39.96 40.04 2,531,748 -0.47(-1.15%)
Dec 11, 2013 40.79 40.96 40.46 40.51 1,664,343 -0.20(-0.49%)
Dec 10, 2013 40.66 40.97 40.55 40.71 1,784,344 -0.08(-0.20%)
Dec 09, 2013 41.20 41.27 40.70 40.79 1,878,330 -0.22(-0.53%)
Dec 06, 2013 41.11 41.20 40.72 41.01 0 +0.37(+0.92%)
Dec 05, 2013 40.60 40.76 40.43 40.63 0 +0.04(+0.10%)
Dec 04, 2013 40.92 41.08 40.34 40.59 0 -0.66(-1.59%)
Dec 03, 2013 40.28 41.46 40.28 41.25 6,609,082 +0.97(+2.40%)
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.