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 (%)
Aug 30, 2013 38.69 39.19 38.27 38.51 0 -0.17(-0.45%)
Aug 29, 2013 38.32 38.92 38.22 38.69 1,254,089 +0.27(+0.69%)
Aug 28, 2013 38.29 38.59 38.07 38.42 2,192,677 +0.01(+0.02%)
Aug 27, 2013 38.96 39.04 38.31 38.41 2,473,594 -0.88(-2.24%)
Aug 26, 2013 39.33 39.64 39.23 39.30 1,565,637 -0.09(-0.23%)
Aug 23, 2013 39.40 39.58 39.04 39.39 0 +0.07(+0.19%)
Aug 22, 2013 39.11 39.60 38.98 39.31 1,388,454 +0.24(+0.62%)
Aug 21, 2013 38.82 39.35 38.63 39.07 4,835,060 -0.75(-1.88%)
Aug 20, 2013 39.81 40.14 39.70 39.82 2,767,638 +0.06(+0.15%)
Aug 19, 2013 40.24 40.42 39.76 39.76 1,712,085 -0.44(-1.09%)
Aug 16, 2013 39.75 40.37 39.75 40.20 0 +0.40(+0.99%)
Aug 15, 2013 40.33 40.35 39.78 39.80 1,663,476 -0.87(-2.15%)
Aug 14, 2013 41.11 41.11 40.67 40.68 1,074,545 -0.58(-1.41%)
Aug 13, 2013 41.11 41.35 40.64 41.26 1,201,262 +0.14(+0.34%)
Aug 12, 2013 40.71 41.24 40.69 41.12 1,646,993 +0.34(+0.84%)
Aug 09, 2013 40.84 40.97 40.58 40.78 1,427,368 -0.08(-0.20%)
Aug 08, 2013 41.21 41.29 40.60 40.86 1,005,169 -0.04(-0.10%)
Aug 07, 2013 41.15 41.15 40.63 40.90 1,339,197 -0.22(-0.55%)
Aug 06, 2013 41.23 41.32 40.99 41.13 1,279,439 -0.13(-0.32%)
Aug 05, 2013 41.39 41.44 41.17 41.26 962,997 -0.24(-0.58%)
Aug 02, 2013 41.39 41.51 40.99 41.50 1,663,981 -0.06(-0.14%)
Aug 01, 2013 41.25 41.61 41.25 41.56 1,747,959 +0.47(+1.13%)
Jul 31, 2013 40.89 41.34 40.76 41.09 0 +0.37(+0.92%)
Jul 30, 2013 40.64 40.79 40.48 40.72 0 +0.36(+0.89%)
Jul 29, 2013 40.38 40.54 40.12 40.36 0 -0.05(-0.12%)
Jul 26, 2013 40.23 40.41 39.99 40.41 0 -0.16(-0.39%)
Jul 25, 2013 40.04 40.60 39.98 40.57 0 +0.43(+1.08%)
Jul 24, 2013 40.55 40.59 39.91 40.14 0 -0.12(-0.31%)
Jul 23, 2013 40.38 40.64 40.10 40.26 0 +0.37(+0.92%)
Jul 22, 2013 40.04 40.35 39.75 39.90 0 -0.03(-0.08%)
Jul 19, 2013 40.28 40.28 39.81 39.93 0 -0.30(-0.74%)
Jul 18, 2013 40.60 40.64 39.90 40.23 0 -0.31(-0.77%)
Jul 17, 2013 40.42 40.72 40.35 40.54 2,268,835 +0.16(+0.40%)
Jul 16, 2013 40.34 40.48 40.18 40.38 0 +0.10(+0.25%)
Jul 15, 2013 40.17 40.39 40.05 40.28 0 +0.04(+0.10%)
Jul 12, 2013 40.01 40.30 39.62 40.24 0 +0.29(+0.73%)
Jul 11, 2013 39.33 39.99 39.28 39.95 0 +1.06(+2.72%)
Jul 10, 2013 38.51 38.91 38.40 38.89 1,632,314 +0.39(+1.02%)
Jul 09, 2013 38.37 38.63 38.19 38.50 0 +0.42(+1.09%)
Jul 08, 2013 38.51 38.72 37.90 38.08 0 -0.37(-0.97%)
Jul 05, 2013 38.27 38.50 38.02 38.46 0 +0.44(+1.16%)
Jul 03, 2013 37.59 38.24 37.37 38.02 0 +0.31(+0.82%)
Jul 02, 2013 37.68 38.06 37.44 37.71 0 -0.05(-0.13%)
Jul 01, 2013 37.45 37.95 37.45 37.76 0 +0.26(+0.69%)
Jun 28, 2013 37.57 37.71 37.13 37.50 4,717,380 -0.26(-0.68%)
Jun 27, 2013 37.80 37.87 37.55 37.76 0 +0.25(+0.67%)
Jun 26, 2013 37.46 37.59 36.93 37.51 0 +0.46(+1.24%)
Jun 25, 2013 37.13 37.13 36.54 37.05 0 +0.41(+1.11%)
Jun 24, 2013 37.18 37.47 36.58 36.64 0 -0.94(-2.50%)
Jun 21, 2013 37.37 37.67 37.10 37.58 4,616,443 +0.41(+1.10%)
Jun 20, 2013 37.95 37.97 37.11 37.17 0 -1.14(-2.98%)
Jun 19, 2013 38.65 38.86 38.27 38.31 0 -0.52(-1.33%)
Jun 18, 2013 38.30 38.90 38.21 38.83 2,696,572 +0.59(+1.54%)
Jun 17, 2013 37.54 38.31 37.48 38.24 0 +0.83(+2.22%)
Jun 14, 2013 37.57 37.80 37.30 37.41 0 -0.12(-0.33%)
Jun 13, 2013 36.72 37.63 36.50 37.53 1,835,365 +0.79(+2.15%)
Jun 12, 2013 37.81 37.88 36.74 36.74 2,610,515 -0.72(-1.93%)
Jun 11, 2013 37.84 38.02 37.44 37.47 1,563,040 -0.77(-2.02%)
Jun 10, 2013 38.46 38.46 38.06 38.24 0 -0.22(-0.56%)
Jun 07, 2013 38.06 38.50 37.69 38.46 0 +0.62(+1.63%)
Jun 06, 2013 37.93 38.08 37.45 37.84 0 +0.07(+0.18%)
Jun 05, 2013 38.21 38.31 37.74 37.77 0 -0.62(-1.60%)
Jun 04, 2013 38.46 38.96 38.21 38.39 0 +0.26(+0.68%)
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.