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 (%)
Feb 28, 2013 37.97 38.13 37.62 37.63 3,156,847 -0.13(-0.35%)
Feb 27, 2013 37.10 37.97 36.87 37.77 2,517,403 +0.32(+0.84%)
Feb 26, 2013 37.52 37.71 37.16 37.45 5,267,717 +0.19(+0.51%)
Feb 25, 2013 38.37 38.51 37.24 37.26 3,156,303 -0.62(-1.65%)
Feb 22, 2013 37.61 38.19 37.61 37.88 2,788,103 +0.33(+0.89%)
Feb 21, 2013 38.03 38.09 37.31 37.55 3,512,384 -0.56(-1.46%)
Feb 20, 2013 39.03 39.34 38.08 38.11 4,173,133 -1.02(-2.60%)
Feb 19, 2013 38.61 39.15 38.45 39.12 3,285,485 +0.69(+1.81%)
Feb 15, 2013 38.61 38.80 38.16 38.43 3,830,007 -0.30(-0.78%)
Feb 14, 2013 38.30 38.86 38.26 38.73 2,392,850 +0.23(+0.61%)
Feb 13, 2013 38.52 38.81 38.33 38.50 2,855,177 -0.01(-0.02%)
Feb 12, 2013 38.41 38.57 38.25 38.51 2,779,983 +0.16(+0.41%)
Feb 11, 2013 38.27 38.40 38.09 38.35 2,863,384 +0.32(+0.83%)
Feb 08, 2013 37.22 38.20 36.99 38.03 3,560,518 +1.09(+2.95%)
Feb 07, 2013 37.13 37.17 36.67 36.94 2,184,071 -0.29(-0.78%)
Feb 06, 2013 36.92 37.38 36.91 37.23 2,358,403 +0.57(+1.57%)
Feb 04, 2013 37.09 37.30 36.66 36.66 2,792,719 -0.52(-1.39%)
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.