Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 55.28 55.62 55.02 55.33 2,520,833 +0.49(+0.90%)
Oct 28, 2016 54.77 55.49 54.68 54.83 2,794,644 +0.22(+0.41%)
Oct 27, 2016 55.13 55.38 54.43 54.61 2,395,913 -0.15(-0.27%)
Oct 26, 2016 54.87 55.02 54.46 54.76 2,985,155 -0.54(-0.97%)
Oct 25, 2016 55.26 55.47 55.02 55.29 3,566,052 +0.03(+0.06%)
Oct 24, 2016 54.83 55.28 54.76 55.26 1,525,006 +0.96(+1.76%)
Oct 21, 2016 54.49 54.66 53.70 54.30 2,116,853 -0.48(-0.88%)
Oct 20, 2016 53.76 54.93 53.23 54.78 5,279,044 +1.35(+2.52%)
Oct 19, 2016 53.38 53.57 52.88 53.44 1,599,335 -0.20(-0.37%)
Oct 18, 2016 53.80 54.24 53.53 53.64 3,196,675 +0.38(+0.71%)
Oct 17, 2016 53.21 53.76 52.94 53.26 2,868,486 -0.31(-0.58%)
Oct 14, 2016 52.75 54.13 52.63 53.57 4,442,735 +1.17(+2.22%)
Oct 13, 2016 52.48 52.53 51.39 52.40 4,137,088 -0.41(-0.78%)
Oct 12, 2016 53.64 53.65 52.39 52.82 3,829,147 -0.79(-1.47%)
Oct 11, 2016 54.65 54.94 53.20 53.60 4,093,377 -1.08(-1.97%)
Oct 10, 2016 55.91 56.00 54.67 54.68 2,453,004 -0.92(-1.66%)
Oct 07, 2016 55.78 55.78 55.02 55.60 2,145,801 -0.28(-0.49%)
Oct 06, 2016 55.76 55.96 55.28 55.88 1,570,244 +0.05(+0.09%)
Oct 05, 2016 55.65 56.26 55.07 55.83 2,420,341 +0.38(+0.68%)
Oct 04, 2016 55.42 56.04 55.22 55.45 1,821,326 -0.01(-0.02%)
Oct 03, 2016 55.49 55.88 55.29 55.46 2,216,312 -0.17(-0.31%)
Sep 30, 2016 55.36 56.08 54.73 55.63 3,594,380 +0.61(+1.11%)
Sep 29, 2016 55.23 55.47 54.32 55.02 2,108,644 -0.16(-0.30%)
Sep 28, 2016 55.26 55.35 54.61 55.18 2,675,137 +0.10(+0.19%)
Sep 27, 2016 53.76 55.17 53.35 55.08 2,955,578 +1.32(+2.46%)
Sep 26, 2016 54.20 54.36 53.70 53.76 3,703,246 -0.82(-1.50%)
Sep 23, 2016 54.98 55.09 54.58 54.58 3,690,662 -0.39(-0.71%)
Sep 22, 2016 55.15 55.26 54.70 54.96 2,692,505 +0.33(+0.60%)
Sep 21, 2016 54.03 54.72 53.96 54.64 2,366,139 +0.83(+1.54%)
Sep 20, 2016 54.11 54.16 53.73 53.81 2,669,623 -0.10(-0.19%)
Sep 19, 2016 53.88 54.42 53.70 53.91 2,510,865 +0.35(+0.66%)
Sep 16, 2016 54.18 54.25 53.05 53.56 3,415,204 -0.52(-0.96%)
Sep 15, 2016 52.55 54.14 52.54 54.08 3,748,597 +1.49(+2.84%)
Sep 14, 2016 52.23 52.81 51.89 52.58 2,211,303 +0.41(+0.78%)
Sep 13, 2016 52.12 52.54 51.74 52.18 3,662,995 -0.15(-0.28%)
Sep 12, 2016 51.04 52.37 50.93 52.32 2,920,410 +0.86(+1.68%)
Sep 09, 2016 52.50 52.75 51.24 51.46 4,182,013 -1.55(-2.91%)
Sep 08, 2016 53.22 53.34 52.75 53.01 2,346,994 -0.21(-0.39%)
Sep 07, 2016 53.98 54.26 53.03 53.21 2,566,915 -0.93(-1.72%)
Sep 06, 2016 54.58 54.75 53.95 54.14 2,061,580 -0.36(-0.67%)
Sep 02, 2016 54.63 54.51 54.51 54.51 2,304,740 +0.08(+0.14%)
Sep 01, 2016 53.60 54.44 53.17 54.43 2,101,640 +0.43(+0.80%)
Aug 31, 2016 54.29 54.35 53.83 54.00 2,155,603 -0.29(-0.54%)
Aug 30, 2016 54.43 54.68 54.08 54.29 1,659,659 +0.01(+0.02%)
Aug 29, 2016 54.46 54.77 54.21 54.28 1,752,839 -0.06(-0.11%)
Aug 26, 2016 54.38 54.83 54.01 54.34 2,484,966 +0.21(+0.38%)
Aug 25, 2016 54.22 54.41 54.00 54.14 2,707,233 +0.02(+0.03%)
Aug 24, 2016 54.89 55.10 54.12 54.12 3,027,479 -0.59(-1.07%)
Aug 23, 2016 55.20 55.51 54.70 54.71 2,257,333 -0.03(-0.06%)
Aug 22, 2016 55.22 55.23 54.66 54.74 2,264,866 -0.26(-0.47%)
Aug 19, 2016 54.81 55.37 54.73 55.00 2,292,112 +0.01(+0.02%)
Aug 18, 2016 55.13 55.61 54.66 54.99 2,484,857 -0.06(-0.11%)
Aug 17, 2016 55.10 55.60 54.16 55.05 3,787,592 -0.58(-1.05%)
Aug 16, 2016 55.86 55.86 55.38 55.63 2,888,135 -0.33(-0.60%)
Aug 15, 2016 55.08 56.15 55.08 55.97 2,955,325 +0.88(+1.60%)
Aug 12, 2016 54.93 55.19 54.68 55.08 1,583,493 +0.09(+0.16%)
Aug 11, 2016 54.87 55.00 53.91 55.00 1,545,387 +0.30(+0.55%)
Aug 10, 2016 54.88 54.88 54.16 54.70 2,396,466 -0.03(-0.05%)
Aug 09, 2016 54.77 55.01 54.56 54.72 2,255,232 +0.33(+0.60%)
Aug 08, 2016 54.73 54.83 54.27 54.40 2,144,981 -0.21(-0.39%)
Aug 05, 2016 54.45 54.65 54.08 54.61 2,149,880 +0.30(+0.55%)
Aug 04, 2016 54.08 54.35 53.76 54.31 2,080,302 +0.40(+0.75%)
Aug 03, 2016 53.72 54.51 53.37 53.91 2,215,764 +0.03(+0.05%)
Aug 02, 2016 54.69 54.74 53.58 53.88 3,196,076 -0.98(-1.78%)
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.