Analog Devices (NQ: ADI )

173.85 USD +3.28 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.07 53.94 52.04 53.86 3,378,102 +2.10(+4.06%)
Jan 28, 2016 51.67 51.97 51.13 51.76 2,693,177 +0.48(+0.94%)
Jan 27, 2016 51.03 52.21 50.82 51.28 2,747,945 -0.01(-0.02%)
Jan 26, 2016 51.34 51.96 50.90 51.29 2,362,638 +0.24(+0.47%)
Jan 25, 2016 51.27 51.52 50.77 51.05 2,642,166 -0.33(-0.64%)
Jan 22, 2016 51.50 51.76 50.81 51.38 1,767,727 +0.85(+1.68%)
Jan 21, 2016 51.51 51.68 50.11 50.53 3,971,992 -0.05(-0.10%)
Jan 20, 2016 49.35 51.13 49.00 50.58 5,069,703 +1.19(+2.41%)
Jan 19, 2016 50.33 50.98 48.49 49.39 3,706,984 -0.43(-0.86%)
Jan 15, 2016 48.16 49.82 49.82 49.82 8,245,400 -0.68(-1.35%)
Jan 14, 2016 50.54 51.06 49.91 50.50 3,370,148 +0.40(+0.80%)
Jan 13, 2016 51.72 52.35 50.03 50.10 2,659,496 -1.55(-3.00%)
Jan 12, 2016 51.55 52.19 50.97 51.65 2,445,696 +0.48(+0.94%)
Jan 11, 2016 51.04 51.76 50.42 51.17 3,437,901 +1.19(+2.38%)
Jan 08, 2016 50.74 51.55 49.98 49.98 3,805,221 -0.44(-0.87%)
Jan 07, 2016 50.45 51.46 50.03 50.42 5,162,974 -1.32(-2.55%)
Jan 06, 2016 53.07 53.54 51.43 51.74 3,779,652 -2.30(-4.26%)
Jan 05, 2016 54.73 54.84 53.87 54.04 2,689,457 -0.40(-0.73%)
Jan 04, 2016 54.24 54.47 53.63 54.44 2,648,908 -0.88(-1.59%)
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%)
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.