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 (%)
Aug 29, 2014 43.00 42.55 42.55 42.55 1,960,248 -0.14(-0.33%)
Aug 28, 2014 42.41 42.78 42.21 42.69 2,516,983 +0.22(+0.52%)
Aug 27, 2014 42.99 43.37 41.61 42.47 5,712,451 -0.99(-2.27%)
Aug 26, 2014 43.28 43.56 43.08 43.45 3,195,245 +0.23(+0.54%)
Aug 25, 2014 43.90 44.07 43.15 43.22 2,286,082 -0.47(-1.09%)
Aug 22, 2014 43.84 43.94 43.56 43.70 1,081,419 -0.03(-0.08%)
Aug 21, 2014 43.30 43.76 43.08 43.73 1,419,668 +0.31(+0.72%)
Aug 20, 2014 42.88 43.52 42.88 43.42 1,630,883 +0.37(+0.86%)
Aug 19, 2014 42.82 43.18 42.69 43.05 1,328,493 +0.32(+0.74%)
Aug 18, 2014 42.63 42.87 42.51 42.73 1,221,471 +0.14(+0.32%)
Aug 15, 2014 42.60 42.95 42.24 42.59 2,319,696 +0.37(+0.87%)
Aug 14, 2014 41.96 42.36 41.95 42.23 1,882,667 +0.17(+0.41%)
Aug 13, 2014 41.75 42.16 41.68 42.06 2,107,450 +0.30(+0.71%)
Aug 12, 2014 41.41 41.80 41.31 41.76 1,432,995 +0.20(+0.49%)
Aug 11, 2014 41.46 41.86 41.26 41.56 1,367,026 +0.32(+0.79%)
Aug 08, 2014 40.83 41.12 40.62 41.23 2,434,199 +0.51(+1.25%)
Aug 07, 2014 41.76 41.86 40.67 40.72 2,695,337 -0.93(-2.24%)
Aug 06, 2014 41.27 41.77 41.08 41.66 2,492,248 +0.33(+0.81%)
Aug 05, 2014 41.29 41.59 41.02 41.32 2,105,339 -0.03(-0.08%)
Aug 04, 2014 41.61 41.71 41.10 41.36 2,212,102 -0.27(-0.64%)
Aug 01, 2014 41.29 41.76 41.17 41.62 2,041,210 +0.32(+0.77%)
Jul 31, 2014 41.95 42.31 41.30 41.31 2,259,040 -1.02(-2.42%)
Jul 30, 2014 42.30 42.56 42.09 42.33 2,267,423 +0.28(+0.67%)
Jul 29, 2014 42.03 42.60 42.00 42.05 1,812,428 -0.02(-0.06%)
Jul 28, 2014 41.75 42.21 41.34 42.07 2,893,151 +0.32(+0.78%)
Jul 25, 2014 42.46 42.49 41.61 41.75 3,676,371 -0.95(-2.22%)
Jul 24, 2014 42.75 42.98 42.29 42.70 3,024,810 +0.02(+0.04%)
Jul 23, 2014 44.44 44.44 42.62 42.68 4,708,649 -2.06(-4.60%)
Jul 22, 2014 44.61 44.84 44.58 44.74 1,400,732 +0.24(+0.54%)
Jul 21, 2014 44.40 44.74 44.20 44.49 1,170,384 -0.02(-0.04%)
Jul 18, 2014 44.14 44.69 44.06 44.51 1,409,504 +0.45(+1.02%)
Jul 17, 2014 44.44 44.56 44.05 44.06 1,629,260 -0.61(-1.36%)
Jul 16, 2014 44.80 44.99 44.53 44.67 2,147,615 -0.05(-0.11%)
Jul 15, 2014 44.75 45.11 44.49 44.72 2,283,040 -0.10(-0.22%)
Jul 14, 2014 45.58 45.72 44.74 44.82 2,610,353 -0.37(-0.81%)
Jul 11, 2014 45.33 45.33 44.95 45.19 1,122,133 -0.09(-0.20%)
Jul 10, 2014 45.04 45.50 44.80 45.28 1,180,639 -0.28(-0.62%)
Jul 09, 2014 45.34 45.67 45.24 45.56 1,442,166 +0.24(+0.53%)
Jul 08, 2014 45.51 45.70 45.15 45.32 1,977,174 -0.17(-0.38%)
Jul 07, 2014 45.43 45.72 45.36 45.49 1,436,868 -0.14(-0.30%)
Jul 03, 2014 45.29 45.63 45.63 45.63 854,507 +0.35(+0.76%)
Jul 02, 2014 45.27 45.54 45.09 45.28 2,088,818 -0.09(-0.20%)
Jul 01, 2014 44.75 45.49 44.72 45.38 2,643,142 +0.37(+0.83%)
Jun 30, 2014 44.65 45.06 44.52 45.00 2,595,596 +0.47(+1.07%)
Jun 27, 2014 44.79 44.84 44.34 44.53 1,784,773 -0.04(-0.09%)
Jun 26, 2014 44.66 44.74 44.17 44.57 1,778,244 -0.17(-0.37%)
Jun 25, 2014 44.79 44.99 44.49 44.74 2,099,197 -0.10(-0.22%)
Jun 24, 2014 45.38 45.52 44.76 44.84 1,334,103 -0.54(-1.19%)
Jun 23, 2014 45.58 45.74 45.32 45.38 1,073,617 -0.14(-0.31%)
Jun 20, 2014 45.78 45.78 45.34 45.52 3,715,541 -0.20(-0.44%)
Jun 19, 2014 46.00 46.00 45.34 45.72 2,226,981 -0.17(-0.36%)
Jun 18, 2014 46.31 46.36 45.61 45.88 2,104,812 -0.47(-1.02%)
Jun 17, 2014 46.05 46.54 46.03 46.36 1,503,862 +0.17(+0.36%)
Jun 16, 2014 46.18 46.46 45.91 46.19 2,261,794 -0.10(-0.22%)
Jun 13, 2014 46.23 46.59 46.02 46.29 1,982,173 +0.15(+0.32%)
Jun 12, 2014 46.29 46.53 46.00 46.14 1,842,691 -0.16(-0.34%)
Jun 11, 2014 45.89 46.62 45.89 46.30 2,575,389 -0.13(-0.29%)
Jun 10, 2014 45.93 46.64 45.89 46.43 3,225,319 +2.58(+5.88%)
Jun 06, 2014 43.99 44.34 43.78 43.85 1,443,220 +0.10(+0.23%)
Jun 05, 2014 43.54 43.84 43.31 43.75 1,622,282 +0.07(+0.15%)
Jun 04, 2014 43.45 43.80 43.45 43.69 1,297,169 +0.02(+0.04%)
Jun 03, 2014 43.49 43.80 43.40 43.67 1,376,334 +0.08(+0.19%)
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.