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 (%)
Jul 31, 2012 32.71 33.04 32.52 32.53 3,135,306 -0.12(-0.36%)
Jul 30, 2012 32.79 32.96 32.33 32.64 2,128,604 -0.12(-0.38%)
Jul 27, 2012 32.17 32.88 32.03 32.77 2,994,958 +0.86(+2.70%)
Jul 26, 2012 31.97 32.31 31.74 31.91 3,003,998 +0.32(+1.01%)
Jul 25, 2012 30.66 31.75 30.62 31.59 4,029,161 +1.04(+3.42%)
Jul 24, 2012 30.72 30.80 30.28 30.54 1,996,875 -0.25(-0.80%)
Jul 23, 2012 30.92 30.92 30.26 30.79 2,662,377 -0.42(-1.33%)
Jul 20, 2012 31.56 31.57 31.04 31.20 2,039,170 -0.42(-1.32%)
Jul 19, 2012 31.54 31.90 31.32 31.62 3,477,501 +0.33(+1.06%)
Jul 18, 2012 30.42 31.54 30.32 31.29 2,756,244 +0.85(+2.79%)
Jul 17, 2012 30.23 30.59 29.79 30.44 3,398,301 +0.33(+1.09%)
Jul 16, 2012 30.25 30.44 30.02 30.11 2,526,315 -0.25(-0.81%)
Jul 13, 2012 29.93 30.44 29.90 30.35 1,719,728 +0.53(+1.79%)
Jul 12, 2012 30.07 30.14 29.64 29.82 2,367,205 -0.51(-1.67%)
Jul 11, 2012 30.17 30.55 30.04 30.33 3,462,565 +0.27(+0.89%)
Jul 10, 2012 30.11 30.50 29.86 30.06 2,616,694 -0.16(-0.52%)
Jul 09, 2012 30.46 30.48 29.95 30.22 2,549,590 -0.26(-0.85%)
Jul 06, 2012 30.89 30.96 30.12 30.48 2,575,819 -0.67(-2.16%)
Jul 05, 2012 30.95 31.28 30.63 31.15 1,914,780 +0.12(+0.40%)
Jul 03, 2012 31.01 31.06 30.59 31.03 2,031,685 +0.03(+0.11%)
Jul 02, 2012 31.38 31.38 30.74 30.99 2,569,183 -0.36(-1.14%)
Jun 29, 2012 30.85 31.35 30.81 31.35 2,849,747 +0.96(+3.15%)
Jun 28, 2012 30.50 30.69 30.05 30.40 3,694,090 -0.47(-1.51%)
Jun 27, 2012 30.60 31.04 30.48 30.86 2,797,380 +0.37(+1.21%)
Jun 26, 2012 30.79 30.85 30.15 30.49 2,925,254 -0.27(-0.88%)
Jun 25, 2012 31.04 31.05 30.63 30.76 2,758,260 -0.64(-2.04%)
Jun 22, 2012 31.27 31.56 31.17 31.40 9,525,781 +0.34(+1.10%)
Jun 21, 2012 31.74 31.81 31.01 31.06 2,550,927 -0.79(-2.48%)
Jun 20, 2012 31.76 32.03 31.59 31.85 2,664,961 +0.22(+0.71%)
Jun 19, 2012 31.46 31.77 31.30 31.63 3,131,450 +0.37(+1.17%)
Jun 18, 2012 30.60 31.29 30.51 31.26 2,260,018 +0.54(+1.76%)
Jun 15, 2012 30.47 30.75 30.25 30.72 3,554,618 +0.39(+1.29%)
Jun 14, 2012 30.63 30.63 30.04 30.33 2,707,470 -0.15(-0.49%)
Jun 13, 2012 30.93 30.94 30.37 30.48 2,309,639 -0.57(-1.82%)
Jun 12, 2012 30.43 31.05 30.32 31.04 2,443,968 +0.81(+2.68%)
Jun 11, 2012 31.31 31.32 30.20 30.23 2,197,859 -0.64(-2.09%)
Jun 08, 2012 30.65 30.96 30.53 30.88 2,266,581 +0.22(+0.71%)
Jun 07, 2012 31.46 31.53 30.62 30.66 2,712,566 -0.40(-1.29%)
Jun 06, 2012 30.33 31.08 30.27 31.06 2,310,641 +0.94(+3.11%)
Jun 05, 2012 29.65 30.25 29.62 30.12 2,198,955 +0.43(+1.44%)
Jun 04, 2012 29.74 30.13 29.28 29.70 3,197,759 -0.05(-0.17%)
Jun 01, 2012 29.61 30.20 29.61 29.75 4,171,231 -0.52(-1.73%)
May 31, 2012 30.11 30.50 29.87 30.27 3,553,770 +0.18(+0.61%)
May 30, 2012 30.27 30.30 29.91 30.09 2,722,476 -0.62(-2.03%)
May 29, 2012 30.43 30.73 30.26 30.71 3,067,770 +0.59(+1.96%)
May 25, 2012 29.89 30.28 29.78 30.12 2,193,593 +0.16(+0.53%)
May 24, 2012 29.79 30.10 29.38 29.96 3,874,818 +0.27(+0.90%)
May 23, 2012 28.51 29.76 28.51 29.70 4,655,525 -0.10(-0.34%)
May 22, 2012 29.93 30.00 29.55 29.80 3,153,007 -0.06(-0.19%)
May 21, 2012 29.18 29.92 29.18 29.85 1,957,985 +0.65(+2.22%)
May 18, 2012 29.81 29.81 29.13 29.21 3,965,383 -0.49(-1.65%)
May 17, 2012 30.39 30.39 29.68 29.70 3,231,358 -0.56(-1.84%)
May 16, 2012 30.88 30.90 30.16 30.25 4,148,258 -0.46(-1.49%)
May 15, 2012 30.95 31.09 30.45 30.71 2,481,300 -0.24(-0.78%)
May 14, 2012 30.79 31.05 30.60 30.95 1,437,724 -0.12(-0.37%)
May 11, 2012 30.82 31.39 30.69 31.07 1,501,854 +0.17(+0.54%)
May 10, 2012 31.10 31.10 30.42 30.90 3,828,917 +0.03(+0.11%)
May 09, 2012 30.48 31.02 30.20 30.87 4,548,489 -0.30(-0.96%)
May 08, 2012 30.89 31.27 30.54 31.17 2,338,483 +0.01(+0.03%)
May 07, 2012 31.24 31.34 30.96 31.16 1,480,733 -0.05(-0.16%)
May 04, 2012 31.63 31.73 31.12 31.21 2,090,516 -0.58(-1.83%)
May 03, 2012 32.26 32.55 31.73 31.79 2,616,186 -0.66(-2.03%)
May 02, 2012 32.29 32.53 32.17 32.45 2,239,488 -0.04(-0.13%)
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.