Skip to main content

Analog Devices (NQ: ADI )

197.33 +4.00 (+2.07%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.01 57.02 56.25 56.56 2,848,979 -0.29(-0.51%)
May 28, 2015 56.89 57.22 56.33 56.85 2,069,552 +0.02(+0.03%)
May 27, 2015 55.41 56.96 55.33 56.84 3,599,276 +1.20(+2.15%)
May 26, 2015 55.72 55.89 54.88 55.64 3,568,399 -0.20(-0.37%)
May 22, 2015 54.55 55.84 55.84 55.84 4,277,703 +1.34(+2.45%)
May 21, 2015 54.93 54.95 54.14 54.51 4,277,451 -0.57(-1.04%)
May 20, 2015 53.43 55.64 53.27 55.08 8,425,335 +2.27(+4.30%)
May 19, 2015 53.10 53.55 52.68 52.81 5,452,834 +0.07(+0.14%)
May 18, 2015 52.63 53.03 52.46 52.73 4,149,455 +0.15(+0.29%)
May 15, 2015 53.18 53.18 52.40 52.58 2,803,376 -0.19(-0.35%)
May 14, 2015 52.41 53.13 52.19 52.77 2,305,492 +0.97(+1.86%)
May 13, 2015 51.81 52.33 51.63 51.80 1,994,501 +0.13(+0.26%)
May 12, 2015 51.80 52.01 51.26 51.67 1,939,751 -0.47(-0.89%)
May 11, 2015 52.23 52.43 52.13 52.13 1,678,111 -0.07(-0.13%)
May 08, 2015 52.23 52.80 51.94 52.20 2,435,294 +0.57(+1.10%)
May 07, 2015 51.46 52.12 51.24 51.64 2,115,098 +0.33(+0.65%)
May 06, 2015 51.66 51.82 50.99 51.30 2,010,288 -0.10(-0.20%)
May 05, 2015 52.47 52.47 51.37 51.41 1,958,643 -1.24(-2.35%)
May 04, 2015 52.96 53.18 52.56 52.64 1,726,221 -0.02(-0.03%)
May 01, 2015 51.89 52.91 51.89 52.66 4,370,675 +1.19(+2.31%)
Apr 30, 2015 52.06 52.16 51.01 51.47 3,587,542 -0.82(-1.56%)
Apr 29, 2015 52.48 52.98 51.86 52.28 1,859,279 -0.33(-0.63%)
Apr 28, 2015 52.17 52.82 52.02 52.62 2,297,875 +0.46(+0.88%)
Apr 27, 2015 51.62 52.66 51.62 52.16 2,029,803 +0.12(+0.22%)
Apr 24, 2015 52.92 52.93 51.48 52.04 4,705,673 -0.88(-1.67%)
Apr 23, 2015 52.47 53.12 52.27 52.93 3,253,328 -0.75(-1.40%)
Apr 22, 2015 53.88 53.88 52.99 53.67 1,227,682 +0.10(+0.19%)
Apr 21, 2015 53.39 53.71 53.09 53.57 1,725,291 +0.54(+1.02%)
Apr 20, 2015 52.99 53.61 52.95 53.03 1,814,206 +0.25(+0.47%)
Apr 17, 2015 52.73 53.07 52.49 52.78 2,943,059 -0.57(-1.07%)
Apr 16, 2015 52.87 53.46 52.84 53.35 1,746,648 +0.15(+0.28%)
Apr 15, 2015 52.38 53.32 52.32 53.20 1,870,756 +1.13(+2.17%)
Apr 14, 2015 52.96 53.15 51.98 52.08 2,754,578 -0.98(-1.85%)
Apr 13, 2015 53.47 53.81 52.94 53.06 1,772,512 -0.40(-0.76%)
Apr 10, 2015 53.50 53.59 53.14 53.46 1,530,714 +0.17(+0.32%)
Apr 09, 2015 52.70 53.35 52.63 53.29 1,892,351 +0.30(+0.57%)
Apr 08, 2015 52.54 53.18 52.45 52.99 2,722,882 +0.36(+0.68%)
Apr 07, 2015 52.19 52.98 51.84 52.63 2,545,127 +0.38(+0.73%)
Apr 06, 2015 51.26 52.38 51.05 52.25 2,799,223 +0.45(+0.87%)
Apr 02, 2015 51.85 51.80 51.80 51.80 2,643,902 -0.27(-0.53%)
Apr 01, 2015 52.29 52.62 51.61 52.08 2,853,171 -0.36(-0.68%)
Mar 31, 2015 53.42 53.70 52.32 52.43 4,438,528 -1.51(-2.79%)
Mar 30, 2015 51.69 54.05 51.49 53.94 12,608,222 +4.97(+10.15%)
Mar 27, 2015 47.82 48.99 47.45 48.97 3,029,479 +1.19(+2.48%)
Mar 26, 2015 47.37 48.18 46.83 47.79 3,421,052 -0.12(-0.25%)
Mar 25, 2015 50.22 50.22 47.89 47.91 4,526,469 -2.33(-4.64%)
Mar 24, 2015 50.16 50.36 49.94 50.24 3,289,477 -0.03(-0.07%)
Mar 23, 2015 50.50 50.84 50.19 50.27 2,616,378 -0.56(-1.10%)
Mar 20, 2015 50.25 51.04 49.90 50.83 5,383,959 +0.89(+1.78%)
Mar 19, 2015 49.46 50.04 49.20 49.94 3,273,640 +0.27(+0.55%)
Mar 18, 2015 48.73 49.85 48.56 49.66 3,632,409 +0.76(+1.55%)
Mar 17, 2015 48.62 48.94 48.34 48.91 2,217,512 -0.03(-0.06%)
Mar 16, 2015 48.11 48.96 47.98 48.93 1,643,081 +1.05(+2.20%)
Mar 13, 2015 47.70 48.02 47.27 47.88 1,533,497 +0.02(+0.03%)
Mar 12, 2015 47.28 47.89 47.17 47.87 1,214,382 +0.18(+0.38%)
Mar 11, 2015 47.79 48.18 47.52 47.68 1,697,647 +0.07(+0.16%)
Mar 10, 2015 48.12 48.36 47.61 47.61 1,660,111 -1.05(-2.16%)
Mar 09, 2015 48.25 48.76 48.25 48.66 1,577,971 +0.44(+0.91%)
Mar 06, 2015 48.51 48.75 47.82 48.21 1,903,267 -0.43(-0.89%)
Mar 05, 2015 48.74 49.00 48.42 48.65 1,183,526 +0.04(+0.09%)
Mar 04, 2015 48.55 48.89 48.23 48.61 1,246,767 -0.28(-0.58%)
Mar 03, 2015 49.55 49.60 48.64 48.89 1,801,994 -0.86(-1.73%)
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.