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 (%)
Dec 31, 2015 47.67 46.71 46.71 46.71 1,669,096 -1.04(-2.18%)
Dec 30, 2015 48.27 48.54 47.72 47.75 1,728,859 -0.64(-1.33%)
Dec 29, 2015 47.96 48.76 47.87 48.39 1,596,349 +0.73(+1.52%)
Dec 28, 2015 47.85 48.00 47.18 47.67 1,427,582 -0.30(-0.62%)
Dec 24, 2015 47.69 47.96 47.96 47.96 635,118 +0.27(+0.57%)
Dec 23, 2015 47.59 48.00 47.48 47.69 1,365,612 +0.39(+0.83%)
Dec 22, 2015 47.75 47.80 47.16 47.30 1,345,598 +0.16(+0.33%)
Dec 21, 2015 47.14 47.17 46.74 47.14 2,088,497 +0.56(+1.20%)
Dec 18, 2015 47.08 47.60 46.54 46.59 5,589,638 -0.80(-1.69%)
Dec 17, 2015 48.50 48.87 47.38 47.39 2,663,712 -1.19(-2.45%)
Dec 16, 2015 48.08 48.76 47.55 48.58 2,321,252 +0.83(+1.73%)
Dec 15, 2015 47.16 48.84 47.03 47.75 5,568,537 -0.23(-0.48%)
Dec 14, 2015 48.03 48.36 47.62 47.98 3,436,095 -0.09(-0.19%)
Dec 11, 2015 47.53 48.22 47.53 48.07 4,602,425 -0.19(-0.39%)
Dec 10, 2015 47.85 48.56 47.66 48.26 3,760,778 +0.42(+0.88%)
Dec 09, 2015 48.98 49.03 47.66 47.84 2,935,780 -1.16(-2.36%)
Dec 08, 2015 49.04 49.25 48.56 48.99 2,579,464 -0.41(-0.82%)
Dec 07, 2015 50.01 50.23 49.26 49.40 3,068,037 -0.60(-1.20%)
Dec 04, 2015 48.77 50.42 47.94 50.00 6,572,877 +0.14(+0.27%)
Dec 03, 2015 51.85 51.90 49.66 49.86 4,216,458 -1.43(-2.78%)
Dec 02, 2015 51.79 52.33 51.19 51.29 2,405,358 -0.36(-0.70%)
Dec 01, 2015 52.09 52.35 51.41 51.65 3,628,941 -0.05(-0.10%)
Nov 30, 2015 50.66 52.08 50.66 51.70 4,002,857 +0.99(+1.95%)
Nov 27, 2015 50.53 50.95 50.34 50.71 1,091,968 +0.17(+0.33%)
Nov 25, 2015 50.72 50.55 50.55 50.55 3,991,308 -0.14(-0.28%)
Nov 24, 2015 49.82 51.19 48.17 50.69 8,568,468 +3.04(+6.37%)
Nov 23, 2015 49.41 49.50 47.40 47.65 8,375,197 -2.20(-4.41%)
Nov 20, 2015 50.51 50.51 49.68 49.85 3,628,407 -0.29(-0.59%)
Nov 19, 2015 50.66 50.68 49.86 50.14 3,283,997 -0.81(-1.60%)
Nov 18, 2015 49.77 51.03 49.75 50.96 2,142,345 +1.21(+2.43%)
Nov 17, 2015 49.07 50.09 48.88 49.75 2,791,083 +0.69(+1.40%)
Nov 16, 2015 48.72 49.11 48.47 49.06 3,120,234 +0.29(+0.60%)
Nov 13, 2015 49.88 50.04 48.49 48.77 2,658,415 -1.12(-2.24%)
Nov 12, 2015 50.10 50.97 49.77 49.88 2,527,979 -0.37(-0.73%)
Nov 11, 2015 50.62 51.01 50.17 50.25 1,512,845 -0.06(-0.12%)
Nov 10, 2015 49.97 50.57 49.95 50.31 2,205,722 -0.83(-1.62%)
Nov 09, 2015 51.62 51.64 50.81 51.14 1,811,363 -0.62(-1.20%)
Nov 06, 2015 50.69 52.00 50.58 51.76 2,224,843 +1.12(+2.22%)
Nov 05, 2015 51.03 51.11 50.38 50.64 1,433,433 -0.11(-0.21%)
Nov 04, 2015 50.85 50.92 50.41 50.75 1,722,285 -0.14(-0.28%)
Nov 03, 2015 50.52 51.12 50.52 50.89 1,359,531 +0.27(+0.53%)
Nov 02, 2015 50.39 51.00 50.19 50.62 2,120,421 +0.18(+0.37%)
Oct 30, 2015 50.51 50.85 50.29 50.44 2,500,296 +0.12(+0.23%)
Oct 29, 2015 50.30 51.13 49.72 50.32 2,849,708 -1.58(-3.04%)
Oct 28, 2015 52.43 53.02 50.51 51.90 5,402,872 +0.39(+0.77%)
Oct 27, 2015 51.03 51.83 51.03 51.50 1,917,868 -0.12(-0.23%)
Oct 26, 2015 53.06 53.18 51.54 51.62 3,109,547 -1.75(-3.29%)
Oct 23, 2015 53.72 53.78 52.94 53.37 2,714,218 +0.18(+0.35%)
Oct 22, 2015 53.09 53.65 52.37 53.19 4,171,043 +1.38(+2.67%)
Oct 21, 2015 51.19 52.43 51.19 51.80 5,427,173 +1.13(+2.24%)
Oct 20, 2015 50.60 51.15 50.20 50.67 2,062,966 +0.15(+0.30%)
Oct 19, 2015 50.28 50.66 49.94 50.52 2,512,628 +0.03(+0.05%)
Oct 16, 2015 51.43 51.63 50.23 50.49 3,656,878 -0.91(-1.78%)
Oct 15, 2015 51.59 51.81 50.66 51.41 5,850,490 +0.24(+0.48%)
Oct 14, 2015 47.74 53.82 47.61 51.17 14,298,942 +4.14(+8.81%)
Oct 13, 2015 47.04 47.52 46.95 47.02 2,503,573 -0.44(-0.94%)
Oct 12, 2015 47.63 47.73 47.26 47.47 2,047,996 -0.09(-0.19%)
Oct 09, 2015 48.30 48.63 47.40 47.56 4,390,641 -0.86(-1.78%)
Oct 08, 2015 48.62 48.65 47.47 48.42 2,745,149 -0.13(-0.26%)
Oct 07, 2015 48.32 48.71 47.52 48.55 3,981,630 +0.82(+1.72%)
Oct 06, 2015 48.14 48.42 47.25 47.73 3,008,004 -0.45(-0.94%)
Oct 05, 2015 47.13 48.50 46.91 48.18 3,312,115 +1.46(+3.12%)
Oct 02, 2015 45.30 46.72 45.05 46.72 3,930,052 +0.63(+1.37%)
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.