Analog Devices (NQ: ADI )

176.89 USD -1.64 (-0.92%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 53.03 53.38 52.87 53.14 1,731,964 +0.30(+0.57%)
Mar 28, 2014 52.85 53.29 52.62 52.84 1,242,378 +0.26(+0.49%)
Mar 27, 2014 52.78 53.16 52.38 52.58 1,194,968 -0.17(-0.32%)
Mar 26, 2014 53.51 53.73 52.75 52.75 2,606,286 -0.54(-1.01%)
Mar 25, 2014 53.87 54.33 53.28 53.29 3,606,404 -0.32(-0.60%)
Mar 24, 2014 53.17 53.77 52.74 53.61 3,019,145 +0.37(+0.69%)
Mar 21, 2014 53.74 54.31 53.00 53.24 6,903,879 +0.02(+0.03%)
Mar 20, 2014 51.44 53.26 51.20 53.22 4,518,800 +1.62(+3.15%)
Mar 19, 2014 51.44 51.68 51.18 51.60 2,126,072 +0.16(+0.31%)
Mar 18, 2014 50.87 51.55 50.71 51.44 1,747,052 +0.76(+1.50%)
Mar 17, 2014 50.26 50.93 50.26 50.68 2,294,763 +0.59(+1.18%)
Mar 14, 2014 50.25 50.85 50.03 50.09 1,724,116 -0.36(-0.71%)
Mar 13, 2014 51.94 51.94 50.19 50.45 2,158,524 -1.28(-2.47%)
Mar 12, 2014 51.18 51.73 51.13 51.73 1,489,754 +0.21(+0.41%)
Mar 11, 2014 51.85 51.93 51.37 51.52 1,464,859 -0.28(-0.54%)
Mar 10, 2014 51.85 51.90 51.55 51.80 1,822,829 -0.03(-0.06%)
Mar 07, 2014 51.77 51.83 51.29 51.83 2,847,265 +0.26(+0.50%)
Mar 06, 2014 51.29 51.62 51.08 51.57 1,248,746 +0.33(+0.64%)
Mar 05, 2014 51.26 51.28 50.86 51.24 1,049,815 +0.04(+0.08%)
Mar 04, 2014 50.94 51.42 50.86 51.20 1,646,561 +0.62(+1.23%)
Mar 03, 2014 50.58 50.78 50.23 50.58 1,309,756 -0.24(-0.47%)
Feb 28, 2014 51.15 51.15 50.48 50.82 2,141,464 -0.21(-0.41%)
Feb 27, 2014 50.81 51.20 50.75 51.03 1,394,752 +0.19(+0.37%)
Feb 26, 2014 50.67 51.36 50.55 50.84 1,574,441 +0.04(+0.08%)
Feb 25, 2014 50.99 51.04 50.49 50.80 2,209,518 -0.16(-0.31%)
Feb 24, 2014 51.30 51.58 50.95 50.96 2,096,323 -0.16(-0.31%)
Feb 21, 2014 51.37 51.60 51.09 51.12 1,969,484 -0.28(-0.54%)
Feb 20, 2014 51.72 51.87 51.01 51.40 3,740,560 -0.17(-0.33%)
Feb 19, 2014 51.90 52.38 51.41 51.57 4,079,535 +0.34(+0.66%)
Feb 18, 2014 50.44 51.34 50.44 51.23 3,934,754 +0.46(+0.91%)
Feb 14, 2014 50.42 50.77 50.77 50.77 2,168,200 +0.08(+0.16%)
Feb 13, 2014 49.69 50.70 49.63 50.69 2,124,684 +0.80(+1.60%)
Feb 12, 2014 49.96 50.19 49.72 49.89 1,802,541 +0.14(+0.28%)
Feb 11, 2014 49.31 49.89 49.19 49.75 1,230,670 +0.53(+1.08%)
Feb 10, 2014 48.78 49.31 48.75 49.22 1,457,586 +0.25(+0.51%)
Feb 07, 2014 48.58 48.97 48.26 48.97 1,824,652 +0.62(+1.28%)
Feb 06, 2014 48.01 48.68 47.86 48.35 1,790,044 +0.50(+1.04%)
Feb 05, 2014 47.43 48.01 47.26 47.85 2,587,437 +0.16(+0.34%)
Feb 04, 2014 47.70 47.75 47.23 47.69 2,333,296 +0.43(+0.91%)
Feb 03, 2014 48.23 48.35 47.14 47.26 2,882,985 -1.01(-2.09%)
Jan 31, 2014 48.34 48.73 48.07 48.27 1,927,519 -0.62(-1.27%)
Jan 30, 2014 48.87 49.12 48.42 48.89 1,379,687 +0.62(+1.28%)
Jan 29, 2014 48.32 48.91 48.10 48.27 1,992,430 -0.24(-0.49%)
Jan 28, 2014 48.17 48.75 48.11 48.51 1,777,446 +0.29(+0.60%)
Jan 27, 2014 48.32 48.72 48.11 48.22 1,888,315 -0.03(-0.06%)
Jan 24, 2014 49.39 49.39 48.21 48.25 2,691,167 -1.16(-2.35%)
Jan 23, 2014 50.22 50.30 49.33 49.41 2,236,542 -0.96(-1.91%)
Jan 22, 2014 49.86 50.54 49.76 50.37 1,659,902 +0.39(+0.78%)
Jan 21, 2014 49.95 50.12 49.46 49.98 2,228,427 +0.60(+1.22%)
Jan 17, 2014 49.57 49.38 49.38 49.38 3,104,300 -0.44(-0.88%)
Jan 16, 2014 50.48 50.50 49.73 49.82 2,884,984 -0.20(-0.40%)
Jan 15, 2014 49.71 50.33 49.73 50.02 2,120,154 +0.31(+0.62%)
Jan 14, 2014 48.93 50.02 48.89 49.71 2,879,869 +0.84(+1.72%)
Jan 13, 2014 49.21 49.55 48.66 48.87 2,989,716 -0.66(-1.33%)
Jan 10, 2014 49.43 49.59 49.14 49.53 2,072,165 +0.01(+0.02%)
Jan 09, 2014 49.45 49.63 49.19 49.52 2,470,916 -0.19(-0.38%)
Jan 08, 2014 49.71 49.90 49.38 49.71 1,201,227 +0.12(+0.24%)
Jan 07, 2014 49.49 49.78 49.34 49.59 1,336,577 +0.26(+0.53%)
Jan 06, 2014 49.35 49.50 49.15 49.33 2,164,775 -0.28(-0.56%)
Jan 03, 2014 49.27 49.79 49.14 49.61 1,644,748 +0.33(+0.67%)
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.