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 (%)
Aug 31, 2012 32.87 33.11 32.60 33.07 2,034,706 +0.29(+0.89%)
Aug 30, 2012 32.84 33.03 32.57 32.78 1,871,591 -0.11(-0.33%)
Aug 29, 2012 32.46 32.96 32.46 32.89 1,631,473 -0.07(-0.20%)
Aug 27, 2012 33.15 33.16 32.75 32.96 1,621,380 -0.12(-0.35%)
Aug 24, 2012 32.86 33.22 32.73 33.07 2,307,223 +0.14(+0.43%)
Aug 23, 2012 33.02 33.08 32.66 32.93 2,186,967 -0.11(-0.33%)
Aug 22, 2012 33.29 33.45 32.81 33.04 4,786,312 -0.53(-1.59%)
Aug 21, 2012 33.79 33.95 33.45 33.57 3,890,900 -0.17(-0.49%)
Aug 20, 2012 33.77 33.91 33.49 33.74 2,492,819 -0.23(-0.69%)
Aug 17, 2012 34.01 34.03 33.66 33.97 1,532,050 -0.02(-0.07%)
Aug 16, 2012 33.65 34.05 33.62 34.00 1,215,543 +0.35(+1.04%)
Aug 15, 2012 33.50 33.89 33.46 33.65 1,608,730 +0.12(+0.37%)
Aug 14, 2012 33.78 33.89 33.39 33.52 2,014,041 -0.21(-0.62%)
Aug 13, 2012 33.58 33.73 33.32 33.73 1,987,632 +0.08(+0.25%)
Aug 10, 2012 33.54 33.70 33.34 33.65 2,427,779 +0.06(+0.17%)
Aug 09, 2012 33.32 33.70 33.30 33.59 1,827,329 +0.15(+0.45%)
Aug 08, 2012 33.34 33.54 33.13 33.44 2,009,359 +0.14(+0.42%)
Aug 07, 2012 33.17 33.70 33.17 33.30 2,993,348 +0.14(+0.43%)
Aug 06, 2012 33.25 33.32 33.11 33.16 2,170,008 +0.03(+0.10%)
Aug 03, 2012 32.87 33.24 32.71 33.12 2,798,727 +0.60(+1.84%)
Aug 02, 2012 32.37 32.90 32.22 32.52 2,704,173 -0.22(-0.69%)
Aug 01, 2012 32.81 32.94 32.36 32.75 3,640,684 +0.22(+0.69%)
Jul 31, 2012 32.71 33.04 32.51 32.52 3,135,641 -0.12(-0.36%)
Jul 30, 2012 32.79 32.96 32.33 32.64 2,128,831 -0.12(-0.38%)
Jul 27, 2012 32.16 32.88 32.03 32.76 2,995,277 +0.86(+2.70%)
Jul 26, 2012 31.96 32.31 31.73 31.90 3,004,318 +0.32(+1.01%)
Jul 25, 2012 30.66 31.75 30.62 31.58 4,029,590 +1.04(+3.42%)
Jul 24, 2012 30.72 30.80 30.28 30.54 1,997,088 -0.25(-0.80%)
Jul 23, 2012 30.92 30.92 30.26 30.78 2,662,660 -0.42(-1.33%)
Jul 20, 2012 31.56 31.57 31.03 31.20 2,039,387 -0.42(-1.32%)
Jul 19, 2012 31.53 31.89 31.32 31.62 3,477,872 +0.33(+1.06%)
Jul 18, 2012 30.42 31.53 30.32 31.28 2,756,538 +0.85(+2.79%)
Jul 17, 2012 30.23 30.58 29.78 30.43 3,398,663 +0.33(+1.09%)
Jul 16, 2012 30.25 30.43 30.02 30.11 2,526,584 -0.25(-0.81%)
Jul 13, 2012 29.93 30.43 29.90 30.35 1,719,912 +0.53(+1.79%)
Jul 12, 2012 30.07 30.13 29.63 29.82 2,367,457 -0.51(-1.67%)
Jul 11, 2012 30.17 30.55 30.03 30.33 3,462,935 +0.27(+0.89%)
Jul 10, 2012 30.11 30.50 29.86 30.06 2,616,973 -0.16(-0.52%)
Jul 09, 2012 30.46 30.48 29.94 30.22 2,549,862 -0.26(-0.85%)
Jul 06, 2012 30.88 30.96 30.12 30.48 2,576,094 -0.67(-2.16%)
Jul 05, 2012 30.95 31.27 30.63 31.15 1,914,984 +0.12(+0.40%)
Jul 03, 2012 31.01 31.06 30.58 31.02 2,031,901 +0.03(+0.11%)
Jul 02, 2012 31.37 31.37 30.74 30.99 2,569,457 -0.36(-1.14%)
Jun 29, 2012 30.85 31.35 30.81 31.35 2,850,051 +0.96(+3.15%)
Jun 28, 2012 30.49 30.68 30.04 30.39 3,694,484 -0.47(-1.51%)
Jun 27, 2012 30.60 31.03 30.48 30.86 2,797,678 +0.37(+1.21%)
Jun 26, 2012 30.79 30.85 30.15 30.49 2,925,566 -0.27(-0.88%)
Jun 25, 2012 31.03 31.05 30.63 30.76 2,758,554 -0.64(-2.04%)
Jun 22, 2012 31.27 31.56 31.17 31.40 9,526,797 +0.34(+1.10%)
Jun 21, 2012 31.74 31.81 31.01 31.06 2,551,199 -0.79(-2.48%)
Jun 20, 2012 31.76 32.02 31.58 31.85 2,665,245 +0.22(+0.71%)
Jun 19, 2012 31.46 31.77 31.30 31.62 3,131,784 +0.37(+1.17%)
Jun 18, 2012 30.59 31.29 30.51 31.26 2,260,259 +0.54(+1.76%)
Jun 15, 2012 30.47 30.75 30.24 30.72 3,554,997 +0.39(+1.29%)
Jun 14, 2012 30.63 30.63 30.03 30.33 2,707,759 -0.15(-0.49%)
Jun 13, 2012 30.92 30.93 30.37 30.48 2,309,885 -0.57(-1.82%)
Jun 12, 2012 30.43 31.05 30.32 31.04 2,444,228 +0.81(+2.68%)
Jun 11, 2012 31.31 31.32 30.20 30.23 2,198,094 -0.64(-2.09%)
Jun 08, 2012 30.65 30.96 30.53 30.87 2,266,822 +0.22(+0.71%)
Jun 07, 2012 31.46 31.52 30.62 30.66 2,712,855 -0.40(-1.29%)
Jun 06, 2012 30.33 31.07 30.27 31.06 2,310,887 +0.94(+3.11%)
Jun 05, 2012 29.64 30.24 29.62 30.12 2,199,190 +0.43(+1.44%)
Jun 04, 2012 29.73 30.13 29.28 29.69 3,198,100 -0.05(-0.17%)
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.