Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 43.00 42.54 42.54 42.54 1,960,457 -0.14(-0.33%)
Aug 28, 2014 42.40 42.78 42.20 42.68 2,517,251 +0.22(+0.52%)
Aug 27, 2014 42.98 43.36 41.60 42.46 5,713,061 -0.99(-2.27%)
Aug 26, 2014 43.27 43.56 43.07 43.45 3,195,585 +0.23(+0.54%)
Aug 25, 2014 43.90 44.07 43.15 43.22 2,286,326 -0.47(-1.09%)
Aug 22, 2014 43.83 43.93 43.56 43.69 1,081,534 -0.03(-0.08%)
Aug 21, 2014 43.30 43.76 43.07 43.72 1,419,819 +0.31(+0.72%)
Aug 20, 2014 42.88 43.52 42.88 43.41 1,631,057 +0.37(+0.86%)
Aug 19, 2014 42.82 43.17 42.68 43.04 1,328,635 +0.32(+0.74%)
Aug 18, 2014 42.63 42.86 42.51 42.73 1,221,601 +0.14(+0.32%)
Aug 15, 2014 42.60 42.94 42.23 42.59 2,319,944 +0.37(+0.87%)
Aug 14, 2014 41.96 42.36 41.94 42.22 1,882,868 +0.17(+0.41%)
Aug 13, 2014 41.74 42.16 41.68 42.05 2,107,675 +0.30(+0.71%)
Aug 12, 2014 41.40 41.79 41.31 41.76 1,433,148 +0.20(+0.49%)
Aug 11, 2014 41.45 41.86 41.25 41.55 1,367,172 +0.32(+0.79%)
Aug 08, 2014 40.83 41.11 40.62 41.23 2,434,459 +0.51(+1.25%)
Aug 07, 2014 41.76 41.86 40.66 40.72 2,695,625 -0.93(-2.24%)
Aug 06, 2014 41.26 41.77 41.08 41.65 2,492,513 +0.33(+0.81%)
Aug 05, 2014 41.29 41.59 41.01 41.32 2,105,564 -0.03(-0.08%)
Aug 04, 2014 41.61 41.70 41.09 41.35 2,212,338 -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.