Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.05	55.26	54.45	54.74	3,780,400	-0.33(-0.61%)
Jul 28, 2016	54.42	55.22	53.81	55.07	5,508,833	+0.76(+1.41%)
Jul 27, 2016	57.27	57.38	53.98	54.31	17,448,628	+0.39(+0.73%)
Jul 26, 2016	52.44	55.07	52.38	53.92	5,883,317	+2.01(+3.87%)
Jul 25, 2016	51.87	51.96	51.62	51.91	1,394,137	+0.11(+0.22%)
Jul 22, 2016	51.50	51.83	51.16	51.80	960,510	+0.39(+0.75%)
Jul 21, 2016	52.01	52.01	51.21	51.41	1,608,613	-0.63(-1.22%)
Jul 20, 2016	51.82	52.24	51.58	52.04	1,630,007	+0.36(+0.70%)
Jul 19, 2016	51.53	51.86	51.36	51.68	1,593,005	-0.14(-0.26%)
Jul 18, 2016	51.88	52.16	51.68	51.82	2,141,890	+0.24(+0.47%)
Jul 15, 2016	51.67	51.67	51.43	51.58	2,315,139	+0.11(+0.22%)
Jul 14, 2016	51.45	51.61	51.17	51.47	2,007,968	+0.43(+0.84%)
Jul 13, 2016	50.83	51.13	50.59	51.04	2,889,676	+0.45(+0.90%)
Jul 12, 2016	50.32	50.62	50.32	50.59	1,529,181	+0.63(+1.27%)
Jul 11, 2016	49.73	50.21	49.60	49.95	2,085,655	+0.44(+0.88%)
Jul 08, 2016	48.46	49.56	47.98	49.51	2,667,018	+1.54(+3.20%)
Jul 07, 2016	47.59	48.33	47.41	47.98	1,611,607	+0.51(+1.07%)
Jul 05, 2016	48.01	48.37	47.20	47.47	1,996,911	-1.09(-2.24%)

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.