Skip to main content

Analog Devices (NQ: ADI )

198.27 +4.94 (+2.56%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.96 44.14 43.32 43.37 2,317,439 -0.94(-2.11%)
Jan 29, 2015 44.10 44.62 43.64 44.30 1,884,572 +0.25(+0.58%)
Jan 28, 2015 44.84 45.21 43.97 44.05 2,027,888 -0.37(-0.83%)
Jan 27, 2015 44.88 45.04 44.20 44.42 2,358,923 -1.07(-2.36%)
Jan 26, 2015 45.48 45.72 44.96 45.49 1,611,365 +0.12(+0.28%)
Jan 23, 2015 45.66 45.74 45.16 45.37 2,331,244 -0.20(-0.44%)
Jan 22, 2015 45.53 45.58 44.29 45.57 3,070,708 +0.14(+0.31%)
Jan 21, 2015 45.14 45.67 44.79 45.43 1,904,506 +0.16(+0.35%)
Jan 20, 2015 45.10 45.52 44.67 45.27 2,151,352 +0.58(+1.30%)
Jan 16, 2015 43.66 44.74 43.45 44.69 2,400,542 +0.80(+1.82%)
Jan 15, 2015 44.69 45.11 43.84 43.89 2,391,358 -0.65(-1.46%)
Jan 14, 2015 44.46 45.33 44.05 44.54 3,032,976 -0.03(-0.07%)
Jan 13, 2015 45.52 46.21 44.34 44.57 2,811,685 -0.52(-1.14%)
Jan 12, 2015 45.46 45.57 44.83 45.09 1,502,913 -0.46(-1.00%)
Jan 09, 2015 45.77 45.81 45.04 45.54 2,066,902 -0.03(-0.07%)
Jan 08, 2015 45.27 45.93 45.01 45.58 2,262,094 +0.79(+1.77%)
Jan 07, 2015 44.52 45.05 44.14 44.79 2,070,182 +0.47(+1.05%)
Jan 06, 2015 45.55 45.61 44.29 44.32 2,053,241 -1.06(-2.34%)
Jan 05, 2015 46.11 46.15 45.36 45.38 1,736,404 -0.84(-1.83%)
Jan 02, 2015 46.34 46.82 45.75 46.23 1,597,538 +0.02(+0.04%)
Dec 31, 2014 46.56 46.21 46.21 46.21 2,098,781 -0.03(-0.06%)
Dec 30, 2014 46.48 46.68 46.04 46.24 2,015,788 -0.44(-0.94%)
Dec 29, 2014 46.77 46.92 46.39 46.67 2,142,130 -0.17(-0.36%)
Dec 26, 2014 47.27 47.42 46.77 46.84 1,869,045 -0.36(-0.76%)
Dec 24, 2014 47.36 47.20 47.20 47.20 1,516,414 +0.04(+0.09%)
Dec 23, 2014 47.86 48.18 47.03 47.16 3,683,017 -0.69(-1.44%)
Dec 22, 2014 47.34 47.86 47.25 47.85 1,220,596 +0.62(+1.30%)
Dec 19, 2014 47.47 47.74 46.96 47.23 3,837,722 -0.26(-0.54%)
Dec 18, 2014 47.29 47.49 46.62 47.49 2,806,257 +0.89(+1.91%)
Dec 17, 2014 45.65 46.68 45.13 46.60 2,833,520 +1.01(+2.21%)
Dec 16, 2014 46.13 46.63 45.55 45.59 2,838,031 -0.53(-1.15%)
Dec 15, 2014 46.62 47.28 46.03 46.13 2,411,758 -0.41(-0.89%)
Dec 12, 2014 46.21 46.93 46.13 46.54 3,818,912 -0.28(-0.60%)
Dec 11, 2014 48.26 48.26 46.29 46.82 3,075,141 +0.51(+1.10%)
Dec 10, 2014 46.91 47.15 46.13 46.31 2,621,148 -0.61(-1.30%)
Dec 09, 2014 46.47 46.93 46.13 46.92 2,938,713 +0.16(+0.34%)
Dec 08, 2014 47.40 47.72 46.46 46.76 2,554,085 -0.97(-2.02%)
Dec 05, 2014 47.23 47.76 46.87 47.72 2,722,877 +0.60(+1.27%)
Dec 04, 2014 46.99 47.19 46.60 47.12 3,773,020 +0.09(+0.19%)
Dec 03, 2014 45.73 47.34 45.73 47.03 7,573,328 +1.08(+2.35%)
Dec 02, 2014 45.39 45.98 45.18 45.95 2,621,862 +0.47(+1.02%)
Dec 01, 2014 45.34 45.73 45.10 45.48 2,959,783 +0.01(+0.02%)
Nov 28, 2014 45.73 45.73 45.21 45.48 1,606,117 +0.07(+0.15%)
Nov 26, 2014 43.72 45.41 45.41 45.41 6,828,610 +2.37(+5.51%)
Nov 25, 2014 43.06 43.26 42.86 43.04 3,003,847 -0.07(-0.17%)
Nov 24, 2014 43.25 43.25 42.67 43.11 1,941,177 +0.12(+0.29%)
Nov 21, 2014 43.24 43.24 42.57 42.99 1,969,035 +0.40(+0.94%)
Nov 20, 2014 41.91 42.61 41.91 42.59 2,117,854 +0.35(+0.83%)
Nov 19, 2014 42.80 42.81 42.03 42.24 2,156,732 -0.42(-1.00%)
Nov 18, 2014 41.87 42.67 41.81 42.66 2,803,445 +0.76(+1.81%)
Nov 17, 2014 41.90 42.02 41.46 41.91 1,997,990 -0.22(-0.53%)
Nov 14, 2014 41.90 42.19 41.48 42.13 1,814,126 +0.34(+0.82%)
Nov 13, 2014 41.97 42.15 41.57 41.79 1,337,741 -0.04(-0.09%)
Nov 12, 2014 41.63 41.91 41.46 41.83 1,473,482 +0.10(+0.23%)
Nov 11, 2014 41.94 42.05 41.51 41.73 1,455,976 -0.23(-0.56%)
Nov 10, 2014 41.75 42.07 41.59 41.96 2,128,585 +0.15(+0.36%)
Nov 07, 2014 41.95 41.96 41.37 41.81 2,358,026 +0.02(+0.04%)
Nov 06, 2014 41.61 41.92 41.13 41.80 2,424,560 +0.16(+0.38%)
Nov 05, 2014 41.43 41.66 40.93 41.64 1,794,383 +0.48(+1.17%)
Nov 04, 2014 41.28 41.55 41.06 41.16 2,023,897 -0.22(-0.54%)
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.