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 (%)
Sep 30, 2013 38.75 39.53 38.59 39.16 2,929,858 +0.13(+0.34%)
Sep 27, 2013 39.28 39.28 38.98 39.03 0 -0.47(-1.18%)
Sep 26, 2013 39.85 39.85 39.40 39.49 1,160,961 -0.11(-0.27%)
Sep 25, 2013 39.76 39.88 39.39 39.60 1,239,529 -0.13(-0.33%)
Sep 24, 2013 39.66 39.99 39.42 39.73 1,814,695 +0.15(+0.38%)
Sep 23, 2013 40.02 40.14 39.48 39.58 1,851,894 -0.36(-0.91%)
Sep 20, 2013 40.27 40.48 39.89 39.95 0 -0.32(-0.80%)
Sep 19, 2013 40.56 40.57 40.15 40.27 2,023,143 -0.10(-0.25%)
Sep 18, 2013 40.31 40.40 39.92 40.37 2,211,471 +0.01(+0.02%)
Sep 17, 2013 40.24 40.41 40.16 40.36 0 +0.16(+0.39%)
Sep 16, 2013 40.40 40.21 39.99 40.20 0 +0.29(+0.73%)
Sep 13, 2013 39.96 40.07 39.62 39.91 0 -0.01(-0.02%)
Sep 12, 2013 40.17 40.26 39.83 39.92 1,533,994 -0.24(-0.59%)
Sep 11, 2013 39.63 40.19 39.62 40.15 2,055,030 +0.30(+0.76%)
Sep 10, 2013 39.73 39.90 39.55 39.85 2,024,395 +0.48(+1.22%)
Sep 09, 2013 39.32 39.50 39.12 39.37 1,198,873 +0.22(+0.55%)
Sep 06, 2013 39.48 39.58 38.87 39.15 0 -0.21(-0.53%)
Sep 05, 2013 39.54 39.68 39.29 39.36 2,048,950 -0.13(-0.34%)
Sep 04, 2013 38.78 39.67 38.76 39.49 1,869,418 +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.