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

Analog Devices (NQ: ADI )

187.99 -1.44 (-0.76%)
Streaming Delayed Price Updated: 1:25 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, 2013 40.63 41.23 40.63 41.03 2,529,783 +0.43(+1.07%)
Oct 30, 2013 40.87 41.14 40.31 40.59 2,331,089 -0.32(-0.79%)
Oct 29, 2013 39.93 40.93 39.52 40.92 3,145,440 +1.41(+3.56%)
Oct 28, 2013 38.90 39.53 38.74 39.51 1,920,585 +0.61(+1.56%)
Oct 25, 2013 39.26 39.45 38.77 38.91 0 -0.17(-0.43%)
Oct 24, 2013 38.84 39.07 38.66 39.07 1,943,621 +0.39(+1.01%)
Oct 23, 2013 39.36 39.36 38.41 38.68 1,993,915 -0.97(-2.44%)
Oct 22, 2013 39.95 39.95 39.28 39.65 2,643,788 -0.09(-0.23%)
Oct 21, 2013 39.75 39.92 39.47 39.74 1,555,161 +0.07(+0.19%)
Oct 18, 2013 39.61 39.67 39.27 39.66 1,756,790 +0.12(+0.29%)
Oct 17, 2013 39.06 39.63 38.86 39.55 1,938,037 +0.23(+0.59%)
Oct 16, 2013 38.78 39.35 38.68 39.31 1,860,020 +0.42(+1.09%)
Oct 15, 2013 39.13 39.29 38.78 38.89 1,993,193 -0.45(-1.14%)
Oct 14, 2013 38.77 39.38 38.54 39.34 1,249,738 +0.24(+0.62%)
Oct 11, 2013 38.95 39.16 38.57 39.10 0 +0.27(+0.71%)
Oct 10, 2013 38.41 38.87 38.26 38.82 1,716,516 +0.80(+2.10%)
Oct 09, 2013 38.14 38.27 37.68 38.02 2,074,342 -0.01(-0.02%)
Oct 08, 2013 38.80 39.02 37.84 38.03 2,866,347 -0.78(-2.02%)
Oct 07, 2013 38.62 39.11 38.51 38.81 1,742,008 -0.29(-0.74%)
Oct 04, 2013 38.60 39.12 38.46 39.11 0 +0.56(+1.45%)
Oct 03, 2013 38.94 38.97 38.23 38.55 3,216,491 -0.40(-1.03%)
Oct 02, 2013 38.75 39.06 38.71 38.95 1,720,397 -0.26(-0.66%)
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.