Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 63.04 63.04 63.04 0 -0.83(-1.30%)
Dec 29, 2016 63.70 64.14 63.57 63.88 1,533,196 +0.02(+0.03%)
Dec 28, 2016 64.71 64.76 63.83 63.86 2,132,242 -0.65(-1.01%)
Dec 27, 2016 64.08 64.78 64.08 64.51 1,033,320 +0.41(+0.64%)
Dec 23, 2016 64.10 64.10 64.10 0 +0.34(+0.53%)
Dec 22, 2016 64.15 64.20 63.38 63.76 1,935,953 -0.13(-0.20%)
Dec 21, 2016 63.97 64.49 63.61 63.89 2,151,791 +0.17(+0.27%)
Dec 20, 2016 63.30 63.88 63.21 63.72 1,986,492 +0.51(+0.81%)
Dec 19, 2016 62.86 63.37 62.63 63.21 2,243,595 +0.63(+1.00%)
Dec 16, 2016 64.04 64.24 62.48 62.58 5,910,819 -1.32(-2.07%)
Dec 15, 2016 63.21 64.19 62.97 63.90 2,494,865 +0.93(+1.48%)
Dec 14, 2016 63.57 63.75 62.76 62.97 2,857,521 -0.49(-0.77%)
Dec 13, 2016 63.47 64.00 63.19 63.46 2,476,671 +0.17(+0.27%)
Dec 12, 2016 63.24 63.60 62.68 63.29 2,528,022 -0.21(-0.33%)
Dec 09, 2016 64.71 64.95 62.93 63.49 2,426,721 -0.64(-1.00%)
Dec 08, 2016 63.36 64.46 63.16 64.14 2,480,122 +0.82(+1.29%)
Dec 07, 2016 61.62 63.34 61.22 63.32 3,050,406 +1.68(+2.73%)
Dec 06, 2016 61.65 62.07 60.99 61.64 2,530,585 +0.35(+0.57%)
Dec 05, 2016 61.50 61.84 60.90 61.29 2,816,448 +0.43(+0.70%)
Dec 02, 2016 59.60 60.99 59.39 60.86 3,741,563 +0.95(+1.59%)
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.