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 (%)
Oct 31, 2014 40.54 42.06 40.35 41.30 8,037,046 +2.18(+5.57%)
Oct 30, 2014 39.36 39.37 38.60 39.12 3,635,536 -0.26(-0.66%)
Oct 29, 2014 39.06 39.39 38.62 39.38 2,902,071 +0.27(+0.68%)
Oct 28, 2014 38.93 39.22 38.56 39.11 2,151,865 +0.31(+0.79%)
Oct 27, 2014 38.85 38.99 38.99 38.80 2,184,143 -0.19(-0.49%)
Oct 24, 2014 38.87 39.21 38.49 38.99 2,238,107 +0.36(+0.93%)
Oct 23, 2014 38.76 38.88 38.46 38.63 2,684,192 +0.33(+0.87%)
Oct 22, 2014 39.03 39.24 38.29 38.30 3,063,667 -0.58(-1.49%)
Oct 21, 2014 38.19 38.97 37.88 38.88 3,323,048 +1.16(+3.08%)
Oct 20, 2014 37.25 37.79 37.13 37.72 2,264,115 +0.32(+0.85%)
Oct 17, 2014 37.44 38.20 37.34 37.40 4,006,950 +0.28(+0.76%)
Oct 16, 2014 36.15 37.38 35.95 37.12 4,068,493 +0.40(+1.09%)
Oct 15, 2014 35.59 36.99 35.45 36.72 5,367,567 +0.55(+1.52%)
Oct 14, 2014 36.56 37.17 36.10 36.17 4,820,534 +0.30(+0.84%)
Oct 13, 2014 36.15 36.94 35.67 35.87 5,031,592 -0.29(-0.81%)
Oct 10, 2014 36.87 37.01 35.43 36.16 12,078,284 -2.41(-6.24%)
Oct 09, 2014 39.74 39.90 38.57 38.57 7,857,694 -1.17(-2.95%)
Oct 08, 2014 38.37 39.79 38.29 39.74 3,867,627 +1.28(+3.33%)
Oct 07, 2014 38.94 39.10 38.39 38.46 3,708,688 -0.78(-1.98%)
Oct 06, 2014 39.78 39.99 39.14 39.24 2,825,149 -0.36(-0.91%)
Oct 03, 2014 39.93 40.06 39.53 39.60 2,188,942 -0.18(-0.46%)
Oct 02, 2014 40.15 40.24 39.32 39.78 4,297,244 -0.37(-0.93%)
Oct 01, 2014 41.07 41.07 40.09 40.16 2,980,268 -1.03(-2.51%)
Sep 30, 2014 41.46 41.62 41.16 41.19 3,827,357 -0.27(-0.64%)
Sep 29, 2014 41.36 41.61 41.22 41.46 1,961,942 -0.18(-0.43%)
Sep 26, 2014 41.39 41.71 41.30 41.64 1,938,779 +0.32(+0.78%)
Sep 25, 2014 41.56 41.66 41.24 41.31 3,837,429 -0.30(-0.72%)
Sep 24, 2014 41.38 41.77 41.28 41.61 2,647,766 +0.27(+0.66%)
Sep 23, 2014 41.17 41.70 40.99 41.34 3,832,845 -0.21(-0.50%)
Sep 22, 2014 41.41 41.68 41.09 41.55 4,018,652 -0.06(-0.14%)
Sep 19, 2014 42.15 42.15 41.46 41.61 3,505,113 -0.25(-0.60%)
Sep 18, 2014 41.44 41.92 41.26 41.86 1,915,955 +0.55(+1.33%)
Sep 17, 2014 40.78 41.63 40.78 41.31 2,179,831 +0.36(+0.87%)
Sep 16, 2014 40.49 41.05 40.48 40.95 2,404,640 +0.27(+0.68%)
Sep 15, 2014 40.97 41.07 40.49 40.67 2,135,414 -0.21(-0.51%)
Sep 12, 2014 41.35 41.41 40.70 40.88 2,688,962 -0.53(-1.29%)
Sep 11, 2014 41.05 41.54 41.00 41.41 2,562,050 +0.10(+0.24%)
Sep 10, 2014 41.36 41.55 41.17 41.31 2,795,867 -0.13(-0.32%)
Sep 09, 2014 41.56 41.82 41.41 41.45 2,306,011 -0.22(-0.54%)
Sep 08, 2014 41.67 41.96 41.50 41.67 2,706,563 -0.12(-0.30%)
Sep 05, 2014 41.95 42.15 41.72 41.80 2,275,046 -0.16(-0.38%)
Sep 04, 2014 41.82 42.17 41.82 41.96 1,724,674 +0.13(+0.32%)
Sep 03, 2014 41.94 42.28 41.69 41.82 2,320,861 -0.31(-0.73%)
Sep 02, 2014 42.53 42.74 41.95 42.13 2,457,703 -0.42(-0.98%)
Aug 29, 2014 43.00 42.55 42.55 42.55 1,960,248 -0.14(-0.33%)
Aug 28, 2014 42.41 42.78 42.21 42.69 2,516,983 +0.22(+0.52%)
Aug 27, 2014 42.99 43.37 41.61 42.47 5,712,451 -0.99(-2.27%)
Aug 26, 2014 43.28 43.56 43.08 43.45 3,195,245 +0.23(+0.54%)
Aug 25, 2014 43.90 44.07 43.15 43.22 2,286,082 -0.47(-1.09%)
Aug 22, 2014 43.84 43.94 43.56 43.70 1,081,419 -0.03(-0.08%)
Aug 21, 2014 43.30 43.76 43.08 43.73 1,419,668 +0.31(+0.72%)
Aug 20, 2014 42.88 43.52 42.88 43.42 1,630,883 +0.37(+0.86%)
Aug 19, 2014 42.82 43.18 42.69 43.05 1,328,493 +0.32(+0.74%)
Aug 18, 2014 42.63 42.87 42.51 42.73 1,221,471 +0.14(+0.32%)
Aug 15, 2014 42.60 42.95 42.24 42.59 2,319,696 +0.37(+0.87%)
Aug 14, 2014 41.96 42.36 41.95 42.23 1,882,667 +0.17(+0.41%)
Aug 13, 2014 41.75 42.16 41.68 42.06 2,107,450 +0.30(+0.71%)
Aug 12, 2014 41.41 41.80 41.31 41.76 1,432,995 +0.20(+0.49%)
Aug 11, 2014 41.46 41.86 41.26 41.56 1,367,026 +0.32(+0.79%)
Aug 08, 2014 40.83 41.12 40.62 41.23 2,434,199 +0.51(+1.25%)
Aug 07, 2014 41.76 41.86 40.67 40.72 2,695,337 -0.93(-2.24%)
Aug 06, 2014 41.27 41.77 41.08 41.66 2,492,248 +0.33(+0.81%)
Aug 05, 2014 41.29 41.59 41.02 41.32 2,105,339 -0.03(-0.08%)
Aug 04, 2014 41.61 41.71 41.10 41.36 2,212,102 -0.27(-0.64%)
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.