Analog Devices (NQ: ADI )

178.00 USD -4.47 (-2.45%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.94 55.52 55.52 55.52 1,746,800 -0.03(-0.06%)
Dec 30, 2014 55.84 56.09 55.32 55.55 1,677,725 -0.53(-0.94%)
Dec 29, 2014 56.20 56.38 55.74 56.08 1,782,879 -0.20(-0.36%)
Dec 26, 2014 56.80 56.98 56.19 56.28 1,555,592 -0.43(-0.76%)
Dec 24, 2014 56.90 56.71 56.71 56.71 1,262,100 +0.05(+0.09%)
Dec 23, 2014 57.50 57.89 56.51 56.66 3,065,347 -0.83(-1.44%)
Dec 22, 2014 56.88 57.50 56.77 57.49 1,015,893 +0.74(+1.30%)
Dec 19, 2014 57.03 57.36 56.42 56.75 3,194,107 -0.31(-0.54%)
Dec 18, 2014 56.82 57.06 56.02 57.06 2,335,627 +1.07(+1.91%)
Dec 17, 2014 54.85 56.09 54.22 55.99 2,358,317 +1.21(+2.21%)
Dec 16, 2014 55.43 56.03 54.73 54.78 2,362,072 -0.64(-1.15%)
Dec 15, 2014 56.01 56.81 55.31 55.42 2,007,288 -0.50(-0.89%)
Dec 12, 2014 55.52 56.39 55.43 55.92 3,178,452 -0.33(-0.60%)
Dec 11, 2014 57.99 57.99 55.62 56.25 2,559,417 +0.61(+1.10%)
Dec 10, 2014 56.36 56.65 55.42 55.64 2,181,562 -0.73(-1.30%)
Dec 09, 2014 55.83 56.39 55.43 56.37 2,445,869 +0.19(+0.34%)
Dec 08, 2014 56.95 57.34 55.82 56.18 2,125,746 -1.16(-2.02%)
Dec 05, 2014 56.75 57.38 56.31 57.34 2,266,230 +0.72(+1.27%)
Dec 04, 2014 56.46 56.70 55.99 56.62 3,140,256 +0.11(+0.19%)
Dec 03, 2014 54.95 56.88 54.95 56.51 6,303,223 +1.30(+2.35%)
Dec 02, 2014 54.54 55.25 54.28 55.21 2,182,156 +0.56(+1.02%)
Dec 01, 2014 54.48 54.94 54.19 54.65 2,463,405 +0.01(+0.02%)
Nov 28, 2014 54.95 54.95 54.31 54.64 1,336,759 +0.08(+0.15%)
Nov 26, 2014 52.53 54.56 54.56 54.56 5,683,400 +2.85(+5.51%)
Nov 25, 2014 51.74 51.98 51.50 51.71 2,500,079 -0.09(-0.17%)
Nov 24, 2014 51.96 51.96 51.27 51.80 1,615,627 +0.15(+0.29%)
Nov 21, 2014 51.95 51.95 51.15 51.65 1,638,813 +0.48(+0.94%)
Nov 20, 2014 50.35 51.20 50.35 51.17 1,762,674 +0.42(+0.83%)
Nov 19, 2014 51.42 51.44 50.50 50.75 1,795,032 -0.51(-0.99%)
Nov 18, 2014 50.31 51.27 50.23 51.26 2,333,286 +0.91(+1.81%)
Nov 17, 2014 50.34 50.49 49.81 50.35 1,662,912 -0.27(-0.53%)
Nov 14, 2014 50.34 50.69 49.84 50.62 1,509,884 +0.41(+0.82%)
Nov 13, 2014 50.43 50.64 49.95 50.21 1,113,392 -0.05(-0.09%)
Nov 12, 2014 50.02 50.36 49.81 50.26 1,226,368 +0.12(+0.23%)
Nov 11, 2014 50.39 50.52 49.88 50.14 1,211,798 -0.28(-0.56%)
Nov 10, 2014 50.16 50.55 49.97 50.42 1,771,605 +0.18(+0.36%)
Nov 07, 2014 50.40 50.41 49.70 50.24 1,962,567 +0.02(+0.04%)
Nov 06, 2014 50.00 50.37 49.42 50.22 2,017,943 +0.19(+0.38%)
Nov 05, 2014 49.78 50.05 49.18 50.03 1,493,452 +0.58(+1.17%)
Nov 04, 2014 49.60 49.92 49.33 49.45 1,684,474 -0.27(-0.54%)
Nov 03, 2014 49.72 50.21 49.48 49.72 3,318,910 +0.10(+0.20%)
Oct 31, 2014 48.71 50.54 48.48 49.62 6,689,172 +2.62(+5.57%)
Oct 30, 2014 47.29 47.30 46.38 47.00 3,025,829 -0.31(-0.66%)
Oct 29, 2014 46.93 47.33 46.40 47.31 2,415,372 +0.32(+0.68%)
Oct 28, 2014 46.77 47.12 46.33 46.99 1,790,981 +0.37(+0.79%)
Oct 27, 2014 46.68 46.85 46.85 46.62 1,817,846 -0.23(-0.49%)
Oct 24, 2014 46.70 47.11 46.25 46.85 1,862,760 +0.43(+0.93%)
Oct 23, 2014 46.57 46.72 46.21 46.42 2,234,033 +0.40(+0.87%)
Oct 22, 2014 46.90 47.15 46.00 46.02 2,549,867 -0.70(-1.49%)
Oct 21, 2014 45.89 46.82 45.51 46.72 2,765,748 +1.40(+3.08%)
Oct 20, 2014 44.75 45.40 44.61 45.32 1,884,406 +0.38(+0.85%)
Oct 17, 2014 44.99 45.90 44.86 44.94 3,334,954 +0.34(+0.76%)
Oct 16, 2014 43.44 44.91 43.20 44.60 3,386,176 +0.48(+1.09%)
Oct 15, 2014 42.76 44.44 42.59 44.12 4,467,385 +0.66(+1.52%)
Oct 14, 2014 43.93 44.66 43.38 43.46 4,012,094 +0.36(+0.84%)
Oct 13, 2014 43.43 44.38 42.86 43.10 4,187,756 -0.35(-0.81%)
Oct 10, 2014 44.30 44.47 42.57 43.45 10,052,664 -2.89(-6.24%)
Oct 09, 2014 47.75 47.94 46.34 46.34 6,539,899 -1.41(-2.95%)
Oct 08, 2014 46.10 47.81 46.00 47.75 3,218,997 +1.54(+3.33%)
Oct 07, 2014 46.79 46.98 46.12 46.21 3,086,713 -0.94(-1.98%)
Oct 06, 2014 47.80 48.05 47.03 47.15 2,351,350 -0.44(-0.91%)
Oct 03, 2014 47.97 48.13 47.50 47.58 1,821,840 -0.22(-0.46%)
Oct 02, 2014 48.24 48.35 47.24 47.80 3,576,564 -0.45(-0.93%)
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.