Analog Devices (NQ: ADI )

178.00 USD UNCHANGED
Official Closing Price Updated: 8:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.25 44.25 43.53 43.64 2,649,299 -0.53(-1.20%)
Jan 30, 2013 44.02 44.33 43.87 44.17 1,894,763 +0.02(+0.05%)
Jan 29, 2013 43.99 44.30 43.63 44.15 1,781,194 +0.12(+0.27%)
Jan 28, 2013 43.90 44.17 43.82 44.03 1,842,438 +0.23(+0.53%)
Jan 25, 2013 43.64 43.98 43.55 43.80 2,142,315 +0.38(+0.88%)
Jan 24, 2013 43.38 43.76 43.14 43.42 2,379,617 +0.07(+0.16%)
Jan 23, 2013 43.31 43.45 43.03 43.35 2,265,272 +0.20(+0.46%)
Jan 22, 2013 42.94 43.16 42.74 43.15 1,852,813 +0.09(+0.21%)
Jan 18, 2013 42.85 43.09 42.63 43.06 1,916,681 +0.00(+0.00%)
Jan 17, 2013 42.25 43.19 42.21 43.06 2,567,727 +0.98(+2.33%)
Jan 16, 2013 41.92 42.30 41.71 42.08 2,620,667 +0.06(+0.14%)
Jan 15, 2013 42.01 42.29 41.84 42.02 2,272,590 -0.22(-0.52%)
Jan 14, 2013 42.81 42.96 42.09 42.24 2,768,347 -0.02(-0.05%)
Jan 11, 2013 42.40 42.60 42.17 42.26 1,952,670 -0.35(-0.82%)
Jan 10, 2013 42.25 42.63 42.19 42.61 2,275,747 +0.51(+1.21%)
Jan 09, 2013 42.19 42.41 41.81 42.10 3,117,434 -0.11(-0.26%)
Jan 08, 2013 42.61 42.75 42.14 42.21 1,797,703 -0.44(-1.03%)
Jan 07, 2013 42.01 42.81 42.00 42.65 2,376,969 +0.13(+0.31%)
Jan 04, 2013 43.23 43.29 42.43 42.52 3,502,761 -0.77(-1.78%)
Jan 03, 2013 43.60 43.71 42.64 43.29 2,952,955 -0.71(-1.61%)
Jan 02, 2013 43.62 44.01 42.80 44.00 3,761,062 +1.94(+4.61%)
Dec 31, 2012 41.47 42.09 41.19 42.06 2,341,801 +0.59(+1.42%)
Dec 28, 2012 41.64 41.99 41.44 41.47 1,439,619 -0.42(-1.00%)
Dec 27, 2012 41.87 42.02 41.41 41.89 2,134,671 +0.10(+0.24%)
Dec 26, 2012 42.18 42.41 41.73 41.79 1,419,284 -0.32(-0.76%)
Dec 24, 2012 42.03 42.28 41.70 42.11 945,325 -0.08(-0.19%)
Dec 21, 2012 41.94 42.24 41.34 42.19 11,347,332 -0.16(-0.38%)
Dec 20, 2012 42.39 42.46 41.98 42.35 2,323,962 +0.04(+0.09%)
Dec 19, 2012 42.39 42.73 42.15 42.31 2,965,135 +0.15(+0.36%)
Dec 18, 2012 41.75 42.31 41.75 42.16 2,128,489 +0.61(+1.47%)
Dec 17, 2012 41.42 41.78 41.29 41.55 2,518,155 +0.20(+0.48%)
Dec 14, 2012 41.37 41.60 41.11 41.35 2,243,830 -0.17(-0.41%)
Dec 13, 2012 41.70 41.99 41.36 41.52 1,539,840 -0.50(-1.19%)
Dec 12, 2012 42.26 42.45 41.95 42.02 1,742,420 -0.23(-0.54%)
Dec 11, 2012 41.63 42.36 41.41 42.25 2,715,240 +0.82(+1.98%)
Dec 10, 2012 41.07 41.59 41.07 41.43 2,282,285 +0.15(+0.36%)
Dec 07, 2012 40.92 41.35 40.73 41.28 2,193,519 +0.55(+1.35%)
Dec 06, 2012 40.57 41.04 40.53 40.73 1,877,733 +0.16(+0.39%)
Dec 05, 2012 40.54 40.77 40.22 40.57 1,572,178 -0.08(-0.20%)
Dec 04, 2012 40.52 40.80 40.25 40.65 1,368,461 +0.05(+0.12%)
Nov 30, 2012 40.28 40.79 40.16 40.60 2,547,693 +0.00(+0.00%)
Nov 29, 2012 40.51 40.86 39.90 40.60 2,170,375 +0.20(+0.50%)
Nov 28, 2012 38.89 40.49 38.82 40.40 4,887,192 +0.29(+0.72%)
Nov 27, 2012 40.22 40.73 39.97 40.11 2,980,976 -0.27(-0.67%)
Nov 26, 2012 40.55 40.89 40.22 40.38 2,377,257 -0.36(-0.88%)
Nov 23, 2012 40.15 40.81 40.00 40.74 741,473 +0.63(+1.57%)
Nov 21, 2012 38.96 40.26 38.96 40.11 1,187,695 +0.07(+0.17%)
Nov 20, 2012 40.00 40.43 39.71 40.04 2,350,644 -0.17(-0.42%)
Nov 19, 2012 39.98 40.23 39.34 40.21 1,497,387 +0.88(+2.24%)
Nov 16, 2012 39.41 39.53 38.74 39.33 2,003,972 -0.06(-0.15%)
Nov 15, 2012 39.70 39.99 39.24 39.39 2,632,580 -0.35(-0.88%)
Nov 14, 2012 40.50 40.72 39.66 39.74 1,663,599 -0.71(-1.76%)
Nov 13, 2012 39.93 40.71 39.85 40.45 1,974,284 +0.20(+0.50%)
Nov 12, 2012 40.34 40.37 39.95 40.25 1,119,243 -0.03(-0.07%)
Nov 09, 2012 40.11 40.80 39.96 40.28 2,242,686 +0.28(+0.70%)
Nov 08, 2012 40.45 40.65 39.98 40.00 2,488,601 -0.45(-1.11%)
Nov 07, 2012 40.43 40.90 40.18 40.45 3,484,538 -0.88(-2.13%)
Nov 06, 2012 40.85 41.49 40.75 41.33 2,733,626 +0.56(+1.37%)
Nov 05, 2012 39.64 40.88 39.64 40.77 1,682,350 +0.95(+2.39%)
Nov 02, 2012 40.33 40.47 39.77 39.82 1,935,934 -0.51(-1.26%)
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.