Analog Devices (NQ: ADI )

169.94 USD -2.64 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 68.50 68.51 67.59 67.96 2,371,184 -0.35(-0.51%)
May 28, 2015 68.35 68.75 67.68 68.31 1,722,473 +0.02(+0.03%)
May 27, 2015 66.57 68.44 66.48 68.29 2,995,650 +1.44(+2.15%)
May 26, 2015 66.95 67.15 65.94 66.85 2,969,952 -0.25(-0.37%)
May 22, 2015 65.54 67.10 67.10 67.10 3,560,300 +1.61(+2.45%)
May 21, 2015 66.00 66.02 65.05 65.49 3,560,090 -0.69(-1.04%)
May 20, 2015 64.20 66.85 64.00 66.18 7,012,342 +2.73(+4.30%)
May 19, 2015 63.80 64.34 63.30 63.45 4,538,352 +0.09(+0.14%)
May 18, 2015 63.23 63.71 63.03 63.36 3,453,560 +0.19(+0.29%)
May 15, 2015 63.89 63.90 62.96 63.17 2,333,229 -0.23(-0.35%)
May 14, 2015 62.97 63.83 62.71 63.40 1,918,844 +1.16(+1.86%)
May 13, 2015 62.25 62.87 62.03 62.24 1,660,008 +0.16(+0.26%)
May 12, 2015 62.24 62.49 61.59 62.08 1,614,440 -0.56(-0.89%)
May 11, 2015 62.75 63.00 62.63 62.64 1,396,679 -0.08(-0.13%)
May 08, 2015 62.75 63.44 62.40 62.72 2,026,877 +0.68(+1.10%)
May 07, 2015 61.83 62.62 61.57 62.04 1,760,380 +0.40(+0.65%)
May 06, 2015 62.07 62.26 61.26 61.64 1,673,148 -0.12(-0.20%)
May 05, 2015 63.04 63.04 61.72 61.76 1,630,164 -1.49(-2.35%)
May 04, 2015 63.63 63.90 63.15 63.25 1,436,721 -0.02(-0.03%)
May 01, 2015 62.35 63.57 62.34 63.27 3,637,680 +1.43(+2.31%)
Apr 30, 2015 62.55 62.67 61.29 61.84 2,985,884 -0.98(-1.56%)
Apr 29, 2015 63.05 63.65 62.31 62.82 1,547,464 -0.40(-0.63%)
Apr 28, 2015 62.68 63.46 62.50 63.22 1,912,504 +0.55(+0.88%)
Apr 27, 2015 62.02 63.27 62.02 62.67 1,689,390 +0.14(+0.22%)
Apr 24, 2015 63.58 63.60 61.85 62.53 3,916,496 -1.06(-1.67%)
Apr 23, 2015 63.04 63.82 62.80 63.59 2,707,720 -0.90(-1.40%)
Apr 22, 2015 64.74 64.74 63.67 64.49 1,021,791 +0.12(+0.19%)
Apr 21, 2015 64.15 64.54 63.79 64.37 1,435,947 +0.65(+1.02%)
Apr 20, 2015 63.67 64.41 63.62 63.72 1,509,950 +0.30(+0.47%)
Apr 17, 2015 63.36 63.76 63.06 63.42 2,449,486 -0.69(-1.07%)
Apr 16, 2015 63.52 64.23 63.49 64.11 1,453,722 +0.18(+0.28%)
Apr 15, 2015 62.93 64.06 62.86 63.92 1,557,016 +1.35(+2.17%)
Apr 14, 2015 63.63 63.86 62.46 62.57 2,292,615 -1.18(-1.85%)
Apr 13, 2015 64.25 64.65 63.61 63.75 1,475,249 -0.49(-0.76%)
Apr 10, 2015 64.28 64.39 63.85 64.24 1,274,002 +0.21(+0.32%)
Apr 09, 2015 63.32 64.10 63.23 64.03 1,574,990 +0.36(+0.57%)
Apr 08, 2015 63.13 63.89 63.02 63.67 2,266,234 +0.43(+0.68%)
Apr 07, 2015 62.71 63.66 62.28 63.24 2,118,290 +0.46(+0.73%)
Apr 06, 2015 61.59 62.94 61.34 62.78 2,329,772 +0.54(+0.87%)
Apr 02, 2015 62.30 62.24 62.24 62.24 2,200,500 -0.33(-0.53%)
Apr 01, 2015 62.83 63.22 62.01 62.57 2,374,673 -0.43(-0.68%)
Mar 31, 2015 64.18 64.52 62.86 63.00 3,694,153 -1.81(-2.79%)
Mar 30, 2015 62.10 64.94 61.86 64.81 10,493,727 +5.97(+10.15%)
Mar 27, 2015 57.46 58.86 57.01 58.84 2,521,413 +1.42(+2.48%)
Mar 26, 2015 56.92 57.89 56.27 57.42 2,847,316 -0.15(-0.25%)
Mar 25, 2015 60.34 60.34 57.54 57.56 3,767,346 -2.80(-4.64%)
Mar 24, 2015 60.27 60.51 60.00 60.36 2,737,807 -0.04(-0.07%)
Mar 23, 2015 60.68 61.09 60.30 60.40 2,177,592 -0.67(-1.10%)
Mar 20, 2015 60.38 61.32 59.95 61.07 4,481,028 +1.07(+1.78%)
Mar 19, 2015 59.43 60.12 59.11 60.00 2,724,626 +0.33(+0.55%)
Mar 18, 2015 58.55 59.89 58.34 59.67 3,023,227 +0.91(+1.55%)
Mar 17, 2015 58.42 58.80 58.08 58.76 1,845,619 -0.03(-0.06%)
Mar 16, 2015 57.81 58.83 57.65 58.79 1,367,524 +1.26(+2.20%)
Mar 13, 2015 57.31 57.70 56.80 57.53 1,276,318 +0.02(+0.03%)
Mar 12, 2015 56.81 57.54 56.68 57.51 1,010,721 +0.22(+0.38%)
Mar 11, 2015 57.42 57.89 57.10 57.29 1,412,939 +0.09(+0.16%)
Mar 10, 2015 57.82 58.11 57.20 57.20 1,381,698 -1.26(-2.16%)
Mar 09, 2015 57.97 58.59 57.97 58.46 1,313,334 +0.53(+0.91%)
Mar 06, 2015 58.29 58.57 57.45 57.93 1,584,075 -0.52(-0.89%)
Mar 05, 2015 58.56 58.87 58.18 58.45 985,040 +0.05(+0.09%)
Mar 04, 2015 58.33 58.74 57.95 58.40 1,037,675 -0.34(-0.58%)
Mar 03, 2015 59.54 59.60 58.44 58.74 1,499,786 -1.04(-1.73%)
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.