Analog Devices (NQ: ADI )

171.96 USD +1.50 (+0.88%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.92 46.19 45.72 45.93 3,349,097 -0.31(-0.67%)
May 30, 2013 45.66 46.65 45.65 46.24 0 +0.62(+1.36%)
May 29, 2013 45.70 45.93 45.26 45.62 2,322,114 +0.14(+0.31%)
May 28, 2013 45.62 46.04 45.38 45.48 1,664,380 +0.11(+0.24%)
May 24, 2013 45.20 45.41 44.89 45.37 0 -0.12(-0.26%)
May 23, 2013 45.22 45.53 44.49 45.49 2,427,238 -0.06(-0.13%)
May 22, 2013 45.65 46.48 45.27 45.55 0 -1.01(-2.17%)
May 21, 2013 46.68 46.88 46.11 46.56 2,489,938 -0.31(-0.66%)
May 20, 2013 46.82 47.20 46.74 46.87 0 -0.15(-0.32%)
May 17, 2013 46.84 47.02 46.52 47.02 0 +0.52(+1.12%)
May 16, 2013 46.69 47.06 46.47 46.50 1,745,170 -0.19(-0.41%)
May 15, 2013 46.29 46.73 46.20 46.69 0 +0.44(+0.95%)
May 13, 2013 46.53 46.66 46.15 46.25 0 -0.54(-1.15%)
May 10, 2013 46.56 46.83 46.36 46.79 0 +0.41(+0.88%)
May 09, 2013 45.95 46.61 45.95 46.38 2,240,499 +0.30(+0.65%)
May 08, 2013 45.81 46.13 45.50 46.08 0 +0.30(+0.66%)
May 07, 2013 45.81 45.91 45.55 45.78 0 -0.04(-0.09%)
May 06, 2013 45.28 45.96 45.02 45.82 0 +0.82(+1.82%)
May 03, 2013 44.71 45.11 44.21 45.00 0 +0.79(+1.79%)
May 02, 2013 43.96 44.45 43.58 44.21 0 +0.33(+0.75%)
May 01, 2013 44.12 44.35 43.76 43.88 0 -0.11(-0.25%)
Apr 30, 2013 43.56 44.04 43.36 43.99 0 +0.33(+0.76%)
Apr 29, 2013 43.60 43.77 43.39 43.66 1,548,037 +0.36(+0.83%)
Apr 26, 2013 43.51 43.65 43.21 43.30 2,081,117 -0.35(-0.80%)
Apr 25, 2013 43.97 43.97 43.57 43.65 6,025,210 +0.19(+0.44%)
Apr 24, 2013 43.66 43.81 43.44 43.46 0 +0.03(+0.07%)
Apr 23, 2013 42.98 43.63 42.85 43.43 2,371,357 +0.77(+1.80%)
Apr 22, 2013 42.62 42.92 41.88 42.66 2,253,628 +0.30(+0.71%)
Apr 19, 2013 42.20 42.69 41.81 42.36 2,746,280 +0.02(+0.05%)
Apr 18, 2013 43.35 43.35 42.16 42.34 2,802,940 -0.51(-1.19%)
Apr 17, 2013 43.57 43.86 42.24 42.85 4,736,902 -1.89(-4.22%)
Apr 16, 2013 44.09 44.78 43.90 44.74 2,382,066 +0.90(+2.05%)
Apr 15, 2013 44.41 44.70 43.84 43.84 2,780,966 -0.75(-1.68%)
Apr 12, 2013 44.71 44.83 44.08 44.59 2,311,832 -0.31(-0.69%)
Apr 11, 2013 45.14 45.40 44.74 44.90 2,459,214 -0.20(-0.44%)
Apr 10, 2013 44.28 45.12 44.04 45.10 2,386,183 +1.03(+2.34%)
Apr 09, 2013 44.03 44.27 43.53 44.07 2,574,880 +0.07(+0.16%)
Apr 08, 2013 43.64 44.00 43.35 44.00 2,301,854 +0.39(+0.89%)
Apr 05, 2013 43.01 43.68 42.45 43.61 3,381,308 -0.13(-0.31%)
Apr 04, 2013 44.13 44.19 43.62 43.74 3,513,837 -0.32(-0.71%)
Apr 03, 2013 45.09 45.19 43.89 44.06 2,431,063 -1.14(-2.52%)
Apr 02, 2013 45.72 45.74 44.94 45.20 2,177,063 -0.21(-0.46%)
Apr 01, 2013 46.28 46.36 45.31 45.41 2,542,598 -1.08(-2.32%)
Mar 28, 2013 45.63 46.53 45.61 46.49 2,095,835 +0.74(+1.62%)
Mar 27, 2013 45.30 45.87 45.02 45.75 1,471,120 +0.00(+0.00%)
Mar 26, 2013 44.90 45.78 44.77 45.75 1,623,312 +1.11(+2.49%)
Mar 25, 2013 45.04 45.06 44.37 44.64 1,900,007 -0.26(-0.58%)
Mar 22, 2013 44.82 45.16 44.70 44.90 2,071,889 +0.35(+0.79%)
Mar 21, 2013 45.22 45.40 44.52 44.55 1,645,398 -1.11(-2.43%)
Mar 20, 2013 45.29 45.75 45.13 45.66 1,811,235 +0.75(+1.67%)
Mar 19, 2013 44.98 45.16 44.33 44.91 1,778,035 +0.06(+0.13%)
Mar 18, 2013 45.25 45.35 44.73 44.85 2,326,820 -0.68(-1.49%)
Mar 15, 2013 46.33 46.53 45.39 45.53 4,695,222 -0.98(-2.10%)
Mar 14, 2013 46.65 46.99 46.47 46.51 1,902,555 +0.03(+0.05%)
Mar 13, 2013 46.41 46.63 46.21 46.48 1,864,213 +0.00(+0.00%)
Mar 12, 2013 46.40 46.64 46.15 46.48 1,967,323 +0.04(+0.09%)
Mar 11, 2013 45.96 46.45 45.79 46.44 1,731,687 +0.39(+0.85%)
Mar 08, 2013 45.96 46.27 45.53 46.05 1,663,197 +0.34(+0.74%)
Mar 07, 2013 46.25 46.26 45.59 45.71 1,975,107 -0.41(-0.89%)
Mar 06, 2013 45.83 46.19 45.80 46.12 1,908,564 +0.35(+0.76%)
Mar 05, 2013 45.50 45.93 45.50 45.77 1,425,028 +0.47(+1.04%)
Mar 04, 2013 45.29 45.35 44.89 45.30 1,971,660 +0.07(+0.15%)
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.