Analog Devices (NQ: ADI )

178.52 USD +1.29 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 56.45 55.32 55.32 55.32 1,409,400 -1.23(-2.18%)
Dec 30, 2015 57.17 57.48 56.51 56.55 1,459,864 -0.76(-1.33%)
Dec 29, 2015 56.80 57.74 56.69 57.31 1,347,972 +0.86(+1.52%)
Dec 28, 2015 56.67 56.84 55.87 56.45 1,205,463 -0.35(-0.62%)
Dec 24, 2015 56.48 56.80 56.80 56.80 536,300 +0.32(+0.57%)
Dec 23, 2015 56.36 56.84 56.23 56.48 1,153,135 +0.47(+0.83%)
Dec 22, 2015 56.55 56.61 55.85 56.01 1,136,235 +0.18(+0.33%)
Dec 21, 2015 55.83 55.86 55.35 55.83 1,763,546 +0.66(+1.20%)
Dec 18, 2015 55.75 56.37 55.12 55.17 4,719,940 -0.95(-1.69%)
Dec 17, 2015 57.44 57.87 56.11 56.12 2,249,262 -1.41(-2.45%)
Dec 16, 2015 56.94 57.74 56.31 57.53 1,960,086 +0.98(+1.73%)
Dec 15, 2015 55.85 57.84 55.70 56.55 4,702,122 -0.27(-0.48%)
Dec 14, 2015 56.88 57.27 56.40 56.82 2,901,469 -0.11(-0.19%)
Dec 11, 2015 56.29 57.11 56.29 56.93 3,886,329 -0.22(-0.38%)
Dec 10, 2015 56.67 57.51 56.44 57.15 3,175,635 +0.50(+0.88%)
Dec 09, 2015 58.00 58.06 56.44 56.65 2,478,999 -1.37(-2.36%)
Dec 08, 2015 58.08 58.33 57.51 58.02 2,178,123 -0.48(-0.82%)
Dec 07, 2015 59.22 59.49 58.34 58.50 2,590,678 -0.71(-1.20%)
Dec 04, 2015 57.76 59.71 56.77 59.21 5,550,196 +0.16(+0.27%)
Dec 03, 2015 61.40 61.46 58.81 59.05 3,560,415 -1.69(-2.78%)
Dec 02, 2015 61.33 61.97 60.62 60.74 2,031,106 -0.83(-1.35%)
Dec 01, 2015 62.09 62.40 61.28 61.57 3,044,402 -0.06(-0.10%)
Nov 30, 2015 60.39 62.08 60.39 61.63 3,358,089 +1.18(+1.95%)
Nov 27, 2015 60.23 60.73 60.00 60.45 916,077 +0.20(+0.33%)
Nov 25, 2015 60.46 60.25 60.25 60.25 3,348,400 -0.17(-0.28%)
Nov 24, 2015 59.38 61.02 57.42 60.42 7,188,285 +3.62(+6.37%)
Nov 23, 2015 58.90 59.00 56.50 56.80 7,026,145 -2.62(-4.41%)
Nov 20, 2015 60.21 60.21 59.22 59.42 3,043,954 -0.35(-0.59%)
Nov 19, 2015 60.39 60.41 59.43 59.77 2,755,021 -0.97(-1.60%)
Nov 18, 2015 59.33 60.83 59.30 60.74 1,797,263 +1.44(+2.43%)
Nov 17, 2015 58.49 59.71 58.27 59.30 2,341,504 +0.82(+1.40%)
Nov 16, 2015 58.08 58.54 57.78 58.48 2,617,636 +0.35(+0.60%)
Nov 13, 2015 59.46 59.65 57.80 58.13 2,230,206 -1.33(-2.24%)
Nov 12, 2015 59.72 60.76 59.33 59.46 2,120,780 -0.44(-0.73%)
Nov 11, 2015 60.34 60.80 59.80 59.90 1,269,161 -0.07(-0.12%)
Nov 10, 2015 59.57 60.28 59.54 59.97 1,850,431 -0.99(-1.62%)
Nov 09, 2015 61.53 61.55 60.56 60.96 1,519,594 -0.74(-1.20%)
Nov 06, 2015 60.42 61.98 60.29 61.70 1,866,472 +1.34(+2.22%)
Nov 05, 2015 60.83 60.92 60.05 60.36 1,202,540 -0.13(-0.21%)
Nov 04, 2015 60.61 60.70 60.09 60.49 1,444,865 -0.17(-0.28%)
Nov 03, 2015 60.22 60.94 60.22 60.66 1,140,542 +0.32(+0.53%)
Nov 02, 2015 60.06 60.79 59.83 60.34 1,778,870 +0.22(+0.37%)
Oct 30, 2015 60.21 60.61 59.95 60.12 2,097,556 +0.14(+0.23%)
Oct 29, 2015 59.96 60.95 59.27 59.98 2,390,686 -1.88(-3.04%)
Oct 28, 2015 62.50 63.20 60.21 61.86 4,532,594 +0.47(+0.77%)
Oct 27, 2015 60.83 61.78 60.83 61.39 1,608,944 -0.14(-0.23%)
Oct 26, 2015 63.25 63.39 61.44 61.53 2,608,671 -2.09(-3.29%)
Oct 23, 2015 64.04 64.11 63.10 63.62 2,277,020 +0.22(+0.35%)
Oct 22, 2015 63.28 63.95 62.42 63.40 3,499,184 +1.65(+2.67%)
Oct 21, 2015 61.02 62.50 61.02 61.75 4,552,980 +1.35(+2.24%)
Oct 20, 2015 60.31 60.97 59.84 60.40 1,730,670 +0.18(+0.30%)
Oct 19, 2015 59.94 60.39 59.53 60.22 2,107,902 +0.03(+0.05%)
Oct 16, 2015 61.31 61.54 59.88 60.19 3,067,839 -1.09(-1.78%)
Oct 15, 2015 61.50 61.76 60.39 61.28 4,908,111 +0.29(+0.48%)
Oct 14, 2015 56.91 64.15 56.75 60.99 11,995,711 +4.94(+8.81%)
Oct 13, 2015 56.07 56.64 55.96 56.05 2,100,305 -0.53(-0.94%)
Oct 12, 2015 56.78 56.90 56.33 56.58 1,718,111 -0.11(-0.19%)
Oct 09, 2015 57.57 57.97 56.50 56.69 3,683,410 -1.03(-1.78%)
Oct 08, 2015 57.95 57.99 56.59 57.72 2,302,969 -0.15(-0.26%)
Oct 07, 2015 57.60 58.06 56.64 57.87 3,340,281 +0.98(+1.72%)
Oct 06, 2015 57.38 57.72 56.32 56.89 2,523,484 -0.54(-0.94%)
Oct 05, 2015 56.18 57.81 55.92 57.43 2,778,610 +1.74(+3.12%)
Oct 02, 2015 54.00 55.69 53.70 55.69 3,297,011 +0.75(+1.37%)
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.