Analog Devices (NQ: ADI )

168.63 -2.85 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.82 46.82 46.28 46.56 1,568,877 +0.07(+0.15%)
Nov 26, 2014 44.76 46.49 46.49 46.49 6,670,282 +2.43(+5.51%)
Nov 25, 2014 44.09 44.29 43.88 44.06 2,934,200 -0.08(-0.17%)
Nov 24, 2014 44.27 44.27 43.68 44.14 1,896,169 +0.13(+0.29%)
Nov 21, 2014 44.26 44.26 43.58 44.01 1,923,381 +0.41(+0.94%)
Nov 20, 2014 42.90 43.62 42.90 43.60 2,068,749 +0.36(+0.83%)
Nov 19, 2014 43.81 43.83 43.03 43.24 2,106,726 -0.43(-1.00%)
Nov 18, 2014 42.87 43.68 42.80 43.68 2,738,444 +0.78(+1.81%)
Nov 17, 2014 42.89 43.02 42.44 42.90 1,951,664 -0.23(-0.53%)
Nov 14, 2014 42.89 43.19 42.47 43.13 1,772,064 +0.35(+0.82%)
Nov 13, 2014 42.97 43.15 42.56 42.78 1,306,724 -0.04(-0.09%)
Nov 12, 2014 42.62 42.91 42.44 42.82 1,439,318 +0.10(+0.23%)
Nov 11, 2014 42.93 43.05 42.50 42.72 1,422,218 -0.24(-0.56%)
Nov 10, 2014 42.74 43.07 42.58 42.96 2,079,231 +0.15(+0.36%)
Nov 07, 2014 42.94 42.95 42.35 42.81 2,303,352 +0.02(+0.04%)
Nov 06, 2014 42.60 42.92 42.11 42.79 2,368,344 +0.16(+0.38%)
Nov 05, 2014 42.41 42.65 41.90 42.63 1,752,779 +0.49(+1.17%)
Nov 04, 2014 42.26 42.53 42.03 42.13 1,976,971 -0.23(-0.54%)
Nov 03, 2014 42.36 42.78 42.16 42.36 3,895,215 +0.09(+0.20%)
Oct 31, 2014 41.50 43.06 41.31 42.28 7,850,699 +2.23(+5.57%)
Oct 30, 2014 40.29 40.30 39.52 40.05 3,551,242 -0.26(-0.66%)
Oct 29, 2014 39.99 40.33 39.53 40.31 2,834,784 +0.27(+0.68%)
Oct 28, 2014 39.85 40.15 39.48 40.04 2,101,972 +0.32(+0.79%)
Oct 27, 2014 39.77 39.92 39.92 39.72 2,133,502 -0.20(-0.49%)
Oct 24, 2014 39.79 40.14 39.41 39.92 2,186,215 +0.37(+0.93%)
Oct 23, 2014 39.68 39.81 39.37 39.55 2,621,957 +0.34(+0.87%)
Oct 22, 2014 39.96 40.17 39.19 39.21 2,992,633 -0.59(-1.49%)
Oct 21, 2014 39.10 39.89 38.78 39.80 3,246,000 +1.19(+3.08%)
Oct 20, 2014 38.13 38.68 38.01 38.61 2,211,619 +0.32(+0.85%)
Oct 17, 2014 38.33 39.11 38.22 38.29 3,914,045 +0.29(+0.76%)
Oct 16, 2014 37.01 38.27 36.81 38.00 3,974,161 +0.41(+1.09%)
Oct 15, 2014 36.43 37.87 36.29 37.59 5,243,114 +0.56(+1.52%)
Oct 14, 2014 37.43 38.05 36.96 37.03 4,708,765 +0.31(+0.84%)
Oct 13, 2014 37.00 37.81 36.52 36.72 4,914,930 -0.30(-0.81%)
Oct 10, 2014 37.75 37.89 36.27 37.02 11,798,238 -2.46(-6.24%)
Oct 09, 2014 40.69 40.85 39.48 39.48 7,675,506 -1.20(-2.95%)
Oct 08, 2014 39.28 40.74 39.19 40.69 3,777,953 +1.31(+3.33%)
Oct 07, 2014 39.87 40.03 39.30 39.37 3,622,698 -0.80(-1.98%)
Oct 06, 2014 40.73 40.94 40.07 40.17 2,759,645 -0.37(-0.91%)
Oct 03, 2014 40.87 41.01 40.47 40.54 2,138,189 -0.19(-0.46%)
Oct 02, 2014 41.10 41.20 40.25 40.73 4,197,609 -0.38(-0.93%)
Oct 01, 2014 42.05 42.05 41.04 41.11 2,911,168 -1.06(-2.51%)
Sep 30, 2014 42.45 42.61 42.13 42.17 3,738,616 -0.27(-0.64%)
Sep 29, 2014 42.34 42.60 42.19 42.44 1,916,453 -0.18(-0.43%)
Sep 26, 2014 42.37 42.70 42.28 42.62 1,893,826 +0.33(+0.78%)
Sep 25, 2014 42.55 42.65 42.22 42.30 3,748,454 -0.31(-0.72%)
Sep 24, 2014 42.36 42.76 42.26 42.60 2,586,375 +0.28(+0.66%)
Sep 23, 2014 42.14 42.69 41.96 42.32 3,743,977 -0.21(-0.50%)
Sep 22, 2014 42.39 42.67 42.07 42.53 3,925,476 -0.06(-0.14%)
Sep 19, 2014 43.15 43.15 42.44 42.59 3,423,843 -0.26(-0.60%)
Sep 18, 2014 42.42 42.92 42.24 42.85 1,871,532 +0.56(+1.33%)
Sep 17, 2014 41.75 42.62 41.75 42.29 2,129,289 +0.37(+0.87%)
Sep 16, 2014 41.45 42.03 41.44 41.92 2,348,886 +0.28(+0.68%)
Sep 15, 2014 41.95 42.05 41.45 41.64 2,085,902 -0.21(-0.51%)
Sep 12, 2014 42.33 42.40 41.67 41.85 2,626,616 -0.55(-1.29%)
Sep 11, 2014 42.02 42.53 41.97 42.40 2,502,646 +0.10(+0.24%)
Sep 10, 2014 42.34 42.53 42.15 42.30 2,731,042 -0.14(-0.32%)
Sep 09, 2014 42.54 42.82 42.39 42.43 2,252,544 -0.23(-0.54%)
Sep 08, 2014 42.66 42.96 42.48 42.66 2,643,809 -0.13(-0.30%)
Sep 05, 2014 42.94 43.15 42.71 42.79 2,222,297 -0.16(-0.38%)
Sep 04, 2014 42.82 43.17 42.82 42.95 1,684,685 +0.14(+0.32%)
Sep 03, 2014 42.93 43.28 42.68 42.82 2,267,049 -0.32(-0.73%)
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.