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 (%)
Apr 30, 2015 52.06 52.16 51.01 51.47 3,587,542 -0.82(-1.56%)
Apr 29, 2015 52.48 52.98 51.86 52.28 1,859,279 -0.33(-0.63%)
Apr 28, 2015 52.17 52.82 52.02 52.62 2,297,875 +0.46(+0.88%)
Apr 27, 2015 51.62 52.66 51.62 52.16 2,029,803 +0.12(+0.22%)
Apr 24, 2015 52.92 52.93 51.48 52.04 4,705,673 -0.88(-1.67%)
Apr 23, 2015 52.47 53.12 52.27 52.93 3,253,328 -0.75(-1.40%)
Apr 22, 2015 53.88 53.88 52.99 53.67 1,227,682 +0.10(+0.19%)
Apr 21, 2015 53.39 53.71 53.09 53.57 1,725,291 +0.54(+1.02%)
Apr 20, 2015 52.99 53.61 52.95 53.03 1,814,206 +0.25(+0.47%)
Apr 17, 2015 52.73 53.07 52.49 52.78 2,943,059 -0.57(-1.07%)
Apr 16, 2015 52.87 53.46 52.84 53.35 1,746,648 +0.15(+0.28%)
Apr 15, 2015 52.38 53.32 52.32 53.20 1,870,756 +1.13(+2.17%)
Apr 14, 2015 52.96 53.15 51.98 52.08 2,754,578 -0.98(-1.85%)
Apr 13, 2015 53.47 53.81 52.94 53.06 1,772,512 -0.40(-0.76%)
Apr 10, 2015 53.50 53.59 53.14 53.46 1,530,714 +0.17(+0.32%)
Apr 09, 2015 52.70 53.35 52.63 53.29 1,892,351 +0.30(+0.57%)
Apr 08, 2015 52.54 53.18 52.45 52.99 2,722,882 +0.36(+0.68%)
Apr 07, 2015 52.19 52.98 51.84 52.63 2,545,127 +0.38(+0.73%)
Apr 06, 2015 51.26 52.38 51.05 52.25 2,799,223 +0.45(+0.87%)
Apr 02, 2015 51.85 51.80 51.80 51.80 2,643,902 -0.27(-0.53%)
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.