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

Analog Devices (NQ: ADI )

226.20 -7.25 (-3.10%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 42.28 42.22 42.22 42.22 1,033,782 +0.07(+0.16%)
Dec 30, 2013 41.87 42.20 41.87 42.15 1,107,788 +0.12(+0.30%)
Dec 27, 2013 42.09 42.22 41.97 42.03 761,143 -0.03(-0.08%)
Dec 26, 2013 42.15 42.20 41.91 42.06 830,737 +0.09(+0.22%)
Dec 24, 2013 41.76 42.15 41.74 41.97 856,487 +0.01(+0.02%)
Dec 23, 2013 41.64 41.97 41.49 41.96 2,259,471 +0.51(+1.22%)
Dec 20, 2013 41.14 41.67 40.99 41.46 3,411,801 +0.29(+0.70%)
Dec 19, 2013 41.09 41.26 40.70 41.17 1,917,131 -0.10(-0.24%)
Dec 18, 2013 40.54 41.27 40.31 41.27 2,137,065 +0.70(+1.72%)
Dec 17, 2013 40.32 40.62 40.24 40.57 1,706,692 +0.17(+0.41%)
Dec 16, 2013 40.21 40.49 40.12 40.41 1,853,198 +0.27(+0.68%)
Dec 13, 2013 40.13 40.15 39.81 40.13 2,209,620 +0.25(+0.62%)
Dec 12, 2013 40.40 40.51 39.80 39.88 2,541,819 -0.46(-1.15%)
Dec 11, 2013 40.63 40.79 40.30 40.35 1,670,963 -0.20(-0.49%)
Dec 10, 2013 40.50 40.80 40.39 40.55 1,791,441 -0.08(-0.20%)
Dec 09, 2013 41.04 41.11 40.54 40.63 1,885,801 -0.22(-0.53%)
Dec 06, 2013 40.94 41.04 40.55 40.84 0 +0.37(+0.92%)
Dec 05, 2013 40.44 40.60 40.27 40.47 0 +0.04(+0.10%)
Dec 04, 2013 40.75 40.92 40.18 40.43 0 -0.65(-1.59%)
Dec 03, 2013 40.12 41.30 40.12 41.09 6,635,371 +0.96(+2.40%)
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.