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 (%)
Nov 29, 2013 40.49 40.62 40.10 40.13 0 -0.27(-0.66%)
Nov 27, 2013 39.28 40.42 38.38 40.40 0 -1.15(-2.76%)
Nov 26, 2013 40.89 41.64 40.89 41.54 2,287,852 +0.22(+0.52%)
Nov 25, 2013 41.52 41.53 40.98 41.33 2,285,901 -0.08(-0.20%)
Nov 22, 2013 41.42 41.49 41.17 41.41 0 -0.01(-0.02%)
Nov 21, 2013 41.13 41.53 40.78 41.42 1,436,499 +0.57(+1.41%)
Nov 20, 2013 41.16 41.23 40.61 40.84 2,698,607 -0.31(-0.75%)
Nov 19, 2013 41.77 41.82 41.10 41.15 1,803,502 -0.55(-1.32%)
Nov 18, 2013 42.18 42.18 41.63 41.70 2,139,970 -0.48(-1.14%)
Nov 15, 2013 41.87 42.27 41.65 42.18 0 +0.27(+0.65%)
Nov 14, 2013 41.92 41.95 41.58 41.91 1,286,689 +0.01(+0.02%)
Nov 13, 2013 41.27 41.93 41.21 41.90 1,819,289 +0.42(+1.00%)
Nov 12, 2013 41.14 41.55 41.09 41.49 0 +0.16(+0.38%)
Nov 11, 2013 41.34 41.47 41.06 41.33 1,308,396 -0.12(-0.28%)
Nov 08, 2013 41.03 41.45 40.69 41.44 0 +0.55(+1.34%)
Nov 07, 2013 41.57 41.64 40.84 40.89 1,785,649 -0.66(-1.58%)
Nov 06, 2013 41.60 41.65 41.24 41.55 1,314,758 +0.12(+0.28%)
Nov 05, 2013 40.64 41.64 40.42 41.44 8,221,645 +0.52(+1.28%)
Nov 04, 2013 41.24 41.34 40.79 40.91 2,117,221 -0.43(-1.05%)
Nov 01, 2013 41.34 41.40 40.82 41.34 0 +0.32(+0.77%)
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%)
Oct 01, 2013 39.17 39.37 38.91 39.21 2,067,867 +0.05(+0.13%)
Sep 30, 2013 38.75 39.52 38.58 39.16 2,930,171 +0.13(+0.34%)
Sep 27, 2013 39.28 39.28 38.98 39.02 0 -0.47(-1.18%)
Sep 26, 2013 39.85 39.85 39.40 39.49 1,161,084 -0.11(-0.27%)
Sep 25, 2013 39.75 39.88 39.39 39.60 1,239,661 -0.13(-0.34%)
Sep 24, 2013 39.65 39.99 39.41 39.73 1,814,888 +0.15(+0.38%)
Sep 23, 2013 40.02 40.14 39.48 39.58 1,852,092 -0.36(-0.91%)
Sep 20, 2013 40.27 40.48 39.89 39.94 0 -0.32(-0.80%)
Sep 19, 2013 40.55 40.57 40.15 40.26 2,023,359 -0.10(-0.25%)
Sep 18, 2013 40.30 40.40 39.91 40.36 2,211,707 +0.01(+0.02%)
Sep 17, 2013 40.24 40.40 40.15 40.35 0 +0.16(+0.39%)
Sep 16, 2013 40.40 40.20 39.99 40.20 0 +0.29(+0.73%)
Sep 13, 2013 39.95 40.06 39.61 39.90 0 -0.01(-0.02%)
Sep 12, 2013 40.17 40.26 39.83 39.91 1,534,158 -0.24(-0.59%)
Sep 11, 2013 39.63 40.19 39.61 40.15 2,055,249 +0.30(+0.76%)
Sep 10, 2013 39.72 39.90 39.55 39.85 2,024,611 +0.48(+1.22%)
Sep 09, 2013 39.31 39.50 39.11 39.36 1,199,001 +0.22(+0.55%)
Sep 06, 2013 39.47 39.57 38.86 39.15 0 -0.21(-0.53%)
Sep 05, 2013 39.54 39.68 39.29 39.35 2,049,169 -0.13(-0.34%)
Sep 04, 2013 38.78 39.66 38.76 39.49 1,869,618 +0.66(+1.69%)
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.