Skip to main content

Analog Devices (NQ: ADI )

196.48 +3.15 (+1.63%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.73 45.73 45.20 45.47 1,606,288 +0.07(+0.15%)
Nov 26, 2014 43.72 45.41 45.41 45.41 6,829,338 +2.37(+5.51%)
Nov 25, 2014 43.06 43.26 42.86 43.03 3,004,167 -0.07(-0.17%)
Nov 24, 2014 43.24 43.24 42.67 43.11 1,941,384 +0.12(+0.29%)
Nov 21, 2014 43.23 43.23 42.57 42.98 1,969,245 +0.40(+0.94%)
Nov 20, 2014 41.90 42.61 41.90 42.58 2,118,080 +0.35(+0.83%)
Nov 19, 2014 42.79 42.81 42.03 42.23 2,156,962 -0.42(-1.00%)
Nov 18, 2014 41.87 42.67 41.80 42.66 2,803,744 +0.76(+1.81%)
Nov 17, 2014 41.89 42.02 41.45 41.90 1,998,203 -0.22(-0.53%)
Nov 14, 2014 41.89 42.18 41.48 42.13 1,814,320 +0.34(+0.82%)
Nov 13, 2014 41.97 42.14 41.57 41.78 1,337,884 -0.04(-0.09%)
Nov 12, 2014 41.63 41.91 41.45 41.82 1,473,639 +0.10(+0.23%)
Nov 11, 2014 41.93 42.04 41.51 41.73 1,456,131 -0.23(-0.56%)
Nov 10, 2014 41.74 42.07 41.59 41.96 2,128,812 +0.15(+0.36%)
Nov 07, 2014 41.94 41.95 41.36 41.81 2,358,277 +0.02(+0.04%)
Nov 06, 2014 41.61 41.92 41.13 41.79 2,424,818 +0.16(+0.38%)
Nov 05, 2014 41.43 41.65 40.93 41.64 1,794,575 +0.48(+1.17%)
Nov 04, 2014 41.28 41.54 41.05 41.15 2,024,112 -0.22(-0.54%)
Nov 03, 2014 41.38 41.78 41.18 41.38 3,988,098 +0.08(+0.20%)
Oct 31, 2014 40.54 42.06 40.35 41.29 8,037,903 +2.18(+5.57%)
Oct 30, 2014 39.35 39.36 38.60 39.11 3,635,923 -0.26(-0.66%)
Oct 29, 2014 39.06 39.39 38.61 39.37 2,902,381 +0.27(+0.68%)
Oct 28, 2014 38.92 39.21 38.56 39.11 2,152,094 +0.31(+0.79%)
Oct 27, 2014 38.85 38.99 38.99 38.80 2,184,376 -0.19(-0.49%)
Oct 24, 2014 38.86 39.21 38.49 38.99 2,238,346 +0.36(+0.93%)
Oct 23, 2014 38.76 38.88 38.46 38.63 2,684,478 +0.33(+0.87%)
Oct 22, 2014 39.03 39.24 38.28 38.30 3,063,994 -0.58(-1.49%)
Oct 21, 2014 38.19 38.96 37.87 38.88 3,323,403 +1.16(+3.08%)
Oct 20, 2014 37.24 37.78 37.12 37.72 2,264,356 +0.32(+0.85%)
Oct 17, 2014 37.44 38.20 37.33 37.40 4,007,377 +0.28(+0.76%)
Oct 16, 2014 36.15 37.37 35.95 37.12 4,068,927 +0.40(+1.09%)
Oct 15, 2014 35.59 36.98 35.44 36.72 5,368,139 +0.55(+1.52%)
Oct 14, 2014 36.56 37.17 36.10 36.17 4,821,048 +0.30(+0.84%)
Oct 13, 2014 36.14 36.93 35.67 35.87 5,032,129 -0.29(-0.81%)
Oct 10, 2014 36.87 37.01 35.43 36.16 12,079,572 -2.41(-6.24%)
Oct 09, 2014 39.74 39.90 38.56 38.56 7,858,532 -1.17(-2.95%)
Oct 08, 2014 38.36 39.79 38.28 39.74 3,868,040 +1.28(+3.33%)
Oct 07, 2014 38.94 39.10 38.38 38.46 3,709,083 -0.78(-1.98%)
Oct 06, 2014 39.78 39.99 39.14 39.23 2,825,450 -0.36(-0.91%)
Oct 03, 2014 39.92 40.05 39.53 39.60 2,189,175 -0.18(-0.46%)
Oct 02, 2014 40.15 40.24 39.31 39.78 4,297,703 -0.37(-0.93%)
Oct 01, 2014 41.07 41.07 40.09 40.15 2,980,586 -1.03(-2.51%)
Sep 30, 2014 41.46 41.62 41.15 41.19 3,827,765 -0.27(-0.64%)
Sep 29, 2014 41.35 41.61 41.21 41.45 1,962,152 -0.18(-0.43%)
Sep 26, 2014 41.39 41.71 41.29 41.63 1,938,985 +0.32(+0.78%)
Sep 25, 2014 41.56 41.65 41.24 41.31 3,837,838 -0.30(-0.72%)
Sep 24, 2014 41.38 41.77 41.28 41.61 2,648,049 +0.27(+0.66%)
Sep 23, 2014 41.16 41.69 40.99 41.34 3,833,254 -0.21(-0.50%)
Sep 22, 2014 41.40 41.68 41.09 41.54 4,019,081 -0.06(-0.14%)
Sep 19, 2014 42.14 42.14 41.45 41.60 3,505,487 -0.25(-0.60%)
Sep 18, 2014 41.44 41.92 41.25 41.85 1,916,159 +0.55(+1.33%)
Sep 17, 2014 40.78 41.63 40.78 41.30 2,180,063 +0.36(+0.87%)
Sep 16, 2014 40.49 41.05 40.48 40.94 2,404,897 +0.27(+0.68%)
Sep 15, 2014 40.97 41.07 40.49 40.67 2,135,642 -0.21(-0.51%)
Sep 12, 2014 41.34 41.41 40.69 40.88 2,689,249 -0.53(-1.29%)
Sep 11, 2014 41.04 41.54 40.99 41.41 2,562,323 +0.10(+0.24%)
Sep 10, 2014 41.35 41.54 41.17 41.31 2,796,165 -0.13(-0.32%)
Sep 09, 2014 41.55 41.82 41.40 41.44 2,306,257 -0.22(-0.54%)
Sep 08, 2014 41.67 41.96 41.49 41.67 2,706,852 -0.12(-0.30%)
Sep 05, 2014 41.94 42.14 41.72 41.79 2,275,289 -0.16(-0.38%)
Sep 04, 2014 41.82 42.17 41.82 41.95 1,724,857 +0.13(+0.32%)
Sep 03, 2014 41.93 42.28 41.69 41.82 2,321,108 -0.31(-0.73%)
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.