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 (%)
Jul 31, 2014 41.95 42.31 41.30 41.31 2,259,040 -1.02(-2.42%)
Jul 30, 2014 42.30 42.56 42.09 42.33 2,267,423 +0.28(+0.67%)
Jul 29, 2014 42.03 42.60 42.00 42.05 1,812,428 -0.02(-0.06%)
Jul 28, 2014 41.75 42.21 41.34 42.07 2,893,151 +0.32(+0.78%)
Jul 25, 2014 42.46 42.49 41.61 41.75 3,676,371 -0.95(-2.22%)
Jul 24, 2014 42.75 42.98 42.29 42.70 3,024,810 +0.02(+0.04%)
Jul 23, 2014 44.44 44.44 42.62 42.68 4,708,649 -2.06(-4.60%)
Jul 22, 2014 44.61 44.84 44.58 44.74 1,400,732 +0.24(+0.54%)
Jul 21, 2014 44.40 44.74 44.20 44.49 1,170,384 -0.02(-0.04%)
Jul 18, 2014 44.14 44.69 44.06 44.51 1,409,504 +0.45(+1.02%)
Jul 17, 2014 44.44 44.56 44.05 44.06 1,629,260 -0.61(-1.36%)
Jul 16, 2014 44.80 44.99 44.53 44.67 2,147,615 -0.05(-0.11%)
Jul 15, 2014 44.75 45.11 44.49 44.72 2,283,040 -0.10(-0.22%)
Jul 14, 2014 45.58 45.72 44.74 44.82 2,610,353 -0.37(-0.81%)
Jul 11, 2014 45.33 45.33 44.95 45.19 1,122,133 -0.09(-0.20%)
Jul 10, 2014 45.04 45.50 44.80 45.28 1,180,639 -0.28(-0.62%)
Jul 09, 2014 45.34 45.67 45.24 45.56 1,442,166 +0.24(+0.53%)
Jul 08, 2014 45.51 45.70 45.15 45.32 1,977,174 -0.17(-0.38%)
Jul 07, 2014 45.43 45.72 45.36 45.49 1,436,868 -0.14(-0.30%)
Jul 03, 2014 45.29 45.63 45.63 45.63 854,507 +0.35(+0.76%)
Jul 02, 2014 45.27 45.54 45.09 45.28 2,088,818 -0.09(-0.20%)
Jul 01, 2014 44.75 45.49 44.72 45.38 2,643,142 +0.37(+0.83%)
Jun 30, 2014 44.65 45.06 44.52 45.00 2,595,596 +0.47(+1.07%)
Jun 27, 2014 44.79 44.84 44.34 44.53 1,784,773 -0.04(-0.09%)
Jun 26, 2014 44.66 44.74 44.17 44.57 1,778,244 -0.17(-0.37%)
Jun 25, 2014 44.79 44.99 44.49 44.74 2,099,197 -0.10(-0.22%)
Jun 24, 2014 45.38 45.52 44.76 44.84 1,334,103 -0.54(-1.19%)
Jun 23, 2014 45.58 45.74 45.32 45.38 1,073,617 -0.14(-0.31%)
Jun 20, 2014 45.78 45.78 45.34 45.52 3,715,541 -0.20(-0.44%)
Jun 19, 2014 46.00 46.00 45.34 45.72 2,226,981 -0.17(-0.36%)
Jun 18, 2014 46.31 46.36 45.61 45.88 2,104,812 -0.47(-1.02%)
Jun 17, 2014 46.05 46.54 46.03 46.36 1,503,862 +0.17(+0.36%)
Jun 16, 2014 46.18 46.46 45.91 46.19 2,261,794 -0.10(-0.22%)
Jun 13, 2014 46.23 46.59 46.02 46.29 1,982,173 +0.15(+0.32%)
Jun 12, 2014 46.29 46.53 46.00 46.14 1,842,691 -0.16(-0.34%)
Jun 11, 2014 45.89 46.62 45.89 46.30 2,575,389 -0.13(-0.29%)
Jun 10, 2014 45.93 46.64 45.89 46.43 3,225,319 +2.58(+5.88%)
Jun 06, 2014 43.99 44.34 43.78 43.85 1,443,220 +0.10(+0.23%)
Jun 05, 2014 43.54 43.84 43.31 43.75 1,622,282 +0.07(+0.15%)
Jun 04, 2014 43.45 43.80 43.45 43.69 1,297,169 +0.02(+0.04%)
Jun 03, 2014 43.49 43.80 43.40 43.67 1,376,334 +0.08(+0.19%)
Jun 02, 2014 43.62 43.75 43.21 43.59 1,682,042 -0.01(-0.02%)
May 30, 2014 43.65 43.71 43.43 43.60 1,519,986 +0.10(+0.23%)
May 29, 2014 43.82 43.88 43.45 43.50 2,021,014 -0.16(-0.36%)
May 28, 2014 43.76 43.77 43.35 43.65 1,994,085 -0.47(-1.08%)
May 27, 2014 43.75 44.22 43.58 44.13 2,307,201 +0.52(+1.20%)
May 23, 2014 43.19 43.60 43.60 43.60 1,896,689 +0.44(+1.01%)
May 22, 2014 42.74 43.30 42.74 43.17 1,756,897 +0.45(+1.04%)
May 21, 2014 43.90 43.90 42.35 42.72 5,448,430 -0.54(-1.25%)
May 20, 2014 43.34 43.47 43.02 43.26 5,302,380 +0.00(+0.00%)
May 19, 2014 42.95 43.43 42.91 43.26 2,043,590 +0.32(+0.74%)
May 16, 2014 42.44 43.00 42.21 42.95 3,758,523 +0.68(+1.61%)
May 15, 2014 42.38 42.63 41.96 42.26 3,068,551 -0.23(-0.55%)
May 14, 2014 42.68 42.75 42.46 42.50 2,180,471 -0.34(-0.80%)
May 13, 2014 43.59 43.66 42.73 42.84 2,491,608 -0.63(-1.46%)
May 12, 2014 43.12 43.57 42.81 43.47 1,793,517 +0.82(+1.91%)
May 09, 2014 42.69 42.78 42.31 42.66 1,248,596 -0.05(-0.12%)
May 08, 2014 42.21 43.21 42.04 42.70 2,359,398 +0.42(+1.00%)
May 07, 2014 42.21 42.37 41.68 42.28 2,148,481 +0.05(+0.12%)
May 06, 2014 42.66 42.70 42.23 42.23 2,035,615 -0.37(-0.86%)
May 05, 2014 42.44 42.86 42.34 42.60 809,714 -0.19(-0.45%)
May 02, 2014 42.40 43.14 42.27 42.79 2,442,910 +0.49(+1.16%)
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.