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 (%)
May 31, 2013 38.22 38.44 38.05 38.23 4,023,943 -0.26(-0.67%)
May 30, 2013 38.00 38.83 37.99 38.49 0 +0.52(+1.36%)
May 29, 2013 38.04 38.23 37.67 37.97 2,790,022 +0.12(+0.31%)
May 28, 2013 37.97 38.32 37.77 37.85 1,999,754 +0.09(+0.24%)
May 24, 2013 37.62 37.79 37.36 37.76 0 -0.10(-0.26%)
May 23, 2013 37.64 37.89 37.03 37.86 2,916,328 -0.05(-0.13%)
May 22, 2013 37.99 38.68 37.68 37.91 0 -0.84(-2.17%)
May 21, 2013 38.85 39.02 38.38 38.75 2,991,662 -0.26(-0.66%)
May 20, 2013 38.97 39.28 38.91 39.01 0 -0.12(-0.32%)
May 17, 2013 38.98 39.13 38.72 39.13 0 +0.43(+1.12%)
May 16, 2013 38.86 39.17 38.68 38.70 2,096,823 -0.16(-0.41%)
May 15, 2013 38.53 38.89 38.45 38.86 0 +0.37(+0.95%)
May 13, 2013 38.73 38.83 38.41 38.49 0 -0.45(-1.15%)
May 10, 2013 38.75 38.98 38.59 38.94 0 +0.34(+0.88%)
May 09, 2013 38.24 38.79 38.24 38.60 2,691,961 +0.25(+0.65%)
May 08, 2013 38.13 38.39 37.87 38.35 0 +0.25(+0.66%)
May 07, 2013 38.13 38.21 37.91 38.10 0 -0.03(-0.09%)
May 06, 2013 37.69 38.25 37.47 38.14 0 +0.68(+1.82%)
May 03, 2013 37.21 37.54 36.80 37.45 0 +0.66(+1.79%)
May 02, 2013 36.59 36.99 36.27 36.80 0 +0.27(+0.75%)
May 01, 2013 36.72 36.91 36.42 36.52 0 -0.09(-0.25%)
Apr 30, 2013 36.25 36.65 36.09 36.61 0 +0.27(+0.76%)
Apr 29, 2013 36.29 36.43 36.11 36.34 1,859,967 +0.30(+0.83%)
Apr 26, 2013 36.21 36.33 35.96 36.04 2,500,463 -0.29(-0.80%)
Apr 25, 2013 36.60 36.60 36.26 36.33 7,239,295 +0.16(+0.44%)
Apr 24, 2013 36.34 36.46 36.15 36.17 0 +0.02(+0.07%)
Apr 23, 2013 35.77 36.31 35.66 36.15 2,849,187 +0.64(+1.81%)
Apr 22, 2013 35.47 35.72 34.86 35.51 2,707,736 +0.25(+0.71%)
Apr 19, 2013 35.12 35.53 34.80 35.26 3,299,657 +0.02(+0.05%)
Apr 18, 2013 36.08 36.08 35.09 35.24 3,367,734 -0.42(-1.19%)
Apr 17, 2013 36.26 36.50 35.16 35.66 5,691,392 -1.57(-4.22%)
Apr 16, 2013 36.70 37.27 36.54 37.24 2,862,054 +0.75(+2.05%)
Apr 15, 2013 36.96 37.20 36.49 36.49 3,341,333 -0.62(-1.68%)
Apr 12, 2013 37.21 37.31 36.68 37.11 2,777,668 -0.26(-0.69%)
Apr 11, 2013 37.57 37.79 37.24 37.37 2,954,747 -0.17(-0.44%)
Apr 10, 2013 36.85 37.55 36.65 37.54 2,867,001 +0.86(+2.34%)
Apr 09, 2013 36.65 36.85 36.23 36.68 3,093,720 +0.06(+0.16%)
Apr 08, 2013 36.32 36.62 36.08 36.62 2,765,679 +0.32(+0.89%)
Apr 05, 2013 35.80 36.35 35.33 36.30 4,062,644 -0.11(-0.31%)
Apr 04, 2013 36.73 36.78 36.30 36.41 4,221,878 -0.26(-0.72%)
Apr 03, 2013 37.53 37.61 36.53 36.67 2,920,924 -0.95(-2.52%)
Apr 02, 2013 38.05 38.07 37.40 37.62 2,615,743 -0.17(-0.46%)
Apr 01, 2013 38.52 38.59 37.72 37.79 3,054,933 -0.90(-2.32%)
Mar 28, 2013 37.98 38.73 37.96 38.69 2,518,147 +0.62(+1.62%)
Mar 27, 2013 37.70 38.18 37.47 38.08 1,767,551 +0.00(+0.00%)
Mar 26, 2013 37.37 38.10 37.26 38.08 1,950,410 +0.92(+2.49%)
Mar 25, 2013 37.49 37.50 36.93 37.15 2,282,860 -0.22(-0.58%)
Mar 22, 2013 37.30 37.59 37.20 37.37 2,489,376 +0.29(+0.79%)
Mar 21, 2013 37.64 37.79 37.05 37.08 1,976,947 -0.92(-2.43%)
Mar 20, 2013 37.69 38.08 37.56 38.00 2,176,200 +0.62(+1.67%)
Mar 19, 2013 37.44 37.59 36.90 37.38 2,136,310 +0.05(+0.13%)
Mar 18, 2013 37.66 37.74 37.23 37.33 2,795,676 -0.57(-1.49%)
Mar 15, 2013 38.56 38.73 37.78 37.89 5,641,313 -0.81(-2.10%)
Mar 14, 2013 38.83 39.11 38.68 38.71 2,285,921 +0.02(+0.05%)
Mar 13, 2013 38.63 38.81 38.46 38.68 2,239,853 +0.00(+0.00%)
Mar 12, 2013 38.62 38.82 38.41 38.68 2,363,740 +0.03(+0.09%)
Mar 11, 2013 38.25 38.66 38.11 38.65 2,080,623 +0.32(+0.85%)
Mar 08, 2013 38.25 38.51 37.89 38.33 1,998,332 +0.28(+0.74%)
Mar 07, 2013 38.49 38.50 37.94 38.04 2,373,092 -0.34(-0.89%)
Mar 06, 2013 38.14 38.44 38.12 38.39 2,293,141 +0.29(+0.76%)
Mar 05, 2013 37.87 38.23 37.87 38.09 1,712,172 +0.39(+1.04%)
Mar 04, 2013 37.69 37.74 37.36 37.70 2,368,951 +0.06(+0.15%)
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.