Skip to main content

Analog Devices (NQ: ADI )

195.70 +2.37 (+1.22%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.57 37.71 37.13 37.50 4,717,380 -0.26(-0.68%)
Jun 27, 2013 37.80 37.87 37.55 37.76 0 +0.25(+0.67%)
Jun 26, 2013 37.46 37.59 36.93 37.51 0 +0.46(+1.24%)
Jun 25, 2013 37.13 37.13 36.54 37.05 0 +0.41(+1.11%)
Jun 24, 2013 37.18 37.47 36.58 36.64 0 -0.94(-2.50%)
Jun 21, 2013 37.37 37.67 37.10 37.58 4,616,443 +0.41(+1.10%)
Jun 20, 2013 37.95 37.97 37.11 37.17 0 -1.14(-2.98%)
Jun 19, 2013 38.65 38.86 38.27 38.31 0 -0.52(-1.33%)
Jun 18, 2013 38.30 38.90 38.21 38.83 2,696,572 +0.59(+1.54%)
Jun 17, 2013 37.54 38.31 37.48 38.24 0 +0.83(+2.22%)
Jun 14, 2013 37.57 37.80 37.30 37.41 0 -0.12(-0.33%)
Jun 13, 2013 36.72 37.63 36.50 37.53 1,835,365 +0.79(+2.15%)
Jun 12, 2013 37.81 37.88 36.74 36.74 2,610,515 -0.72(-1.93%)
Jun 11, 2013 37.84 38.02 37.44 37.47 1,563,040 -0.77(-2.02%)
Jun 10, 2013 38.46 38.46 38.06 38.24 0 -0.22(-0.56%)
Jun 07, 2013 38.06 38.50 37.69 38.46 0 +0.62(+1.63%)
Jun 06, 2013 37.93 38.08 37.45 37.84 0 +0.07(+0.18%)
Jun 05, 2013 38.21 38.31 37.74 37.77 0 -0.62(-1.60%)
Jun 04, 2013 38.46 38.96 38.21 38.39 0 +0.26(+0.68%)
Jun 03, 2013 38.23 38.44 37.76 38.13 3,594,526 -0.09(-0.24%)
May 31, 2013 38.21 38.44 38.05 38.22 4,024,372 -0.26(-0.67%)
May 30, 2013 38.00 38.82 37.99 38.48 0 +0.52(+1.36%)
May 29, 2013 38.03 38.22 37.67 37.97 2,790,319 +0.12(+0.31%)
May 28, 2013 37.97 38.31 37.77 37.85 1,999,967 +0.09(+0.24%)
May 24, 2013 37.62 37.79 37.36 37.76 0 -0.10(-0.26%)
May 23, 2013 37.63 37.89 37.02 37.86 2,916,639 -0.05(-0.13%)
May 22, 2013 37.99 38.68 37.67 37.91 0 -0.84(-2.17%)
May 21, 2013 38.85 39.01 38.37 38.75 2,991,981 -0.26(-0.66%)
May 20, 2013 38.96 39.28 38.90 39.01 0 -0.12(-0.32%)
May 17, 2013 38.98 39.13 38.71 39.13 0 +0.43(+1.12%)
May 16, 2013 38.86 39.16 38.67 38.70 2,097,046 -0.16(-0.41%)
May 15, 2013 38.52 38.89 38.45 38.86 0 +0.37(+0.95%)
May 13, 2013 38.72 38.83 38.41 38.49 0 -0.45(-1.15%)
May 10, 2013 38.75 38.97 38.58 38.94 0 +0.34(+0.88%)
May 09, 2013 38.24 38.79 38.24 38.60 2,692,248 +0.25(+0.65%)
May 08, 2013 38.12 38.39 37.87 38.35 0 +0.25(+0.66%)
May 07, 2013 38.12 38.21 37.91 38.10 0 -0.03(-0.09%)
May 06, 2013 37.68 38.25 37.47 38.13 0 +0.68(+1.82%)
May 03, 2013 37.21 37.54 36.79 37.45 0 +0.66(+1.79%)
May 02, 2013 36.58 36.99 36.27 36.79 0 +0.27(+0.75%)
May 01, 2013 36.72 36.91 36.42 36.52 0 -0.09(-0.25%)
Apr 30, 2013 36.25 36.65 36.08 36.61 0 +0.27(+0.76%)
Apr 29, 2013 36.28 36.43 36.11 36.33 1,860,166 +0.30(+0.83%)
Apr 26, 2013 36.21 36.33 35.96 36.03 2,500,730 -0.29(-0.80%)
Apr 25, 2013 36.59 36.59 36.26 36.33 7,240,067 +0.16(+0.44%)
Apr 24, 2013 36.33 36.46 36.15 36.17 0 +0.02(+0.07%)
Apr 23, 2013 35.77 36.31 35.66 36.14 2,849,491 +0.64(+1.80%)
Apr 22, 2013 35.47 35.72 34.85 35.50 2,708,024 +0.25(+0.71%)
Apr 19, 2013 35.12 35.53 34.79 35.25 3,300,009 +0.02(+0.05%)
Apr 18, 2013 36.08 36.08 35.09 35.24 3,368,094 -0.42(-1.19%)
Apr 17, 2013 36.26 36.50 35.15 35.66 5,691,998 -1.57(-4.22%)
Apr 16, 2013 36.69 37.27 36.54 37.23 2,862,359 +0.75(+2.05%)
Apr 15, 2013 36.96 37.20 36.48 36.48 3,341,689 -0.62(-1.68%)
Apr 12, 2013 37.21 37.31 36.68 37.11 2,777,964 -0.26(-0.69%)
Apr 11, 2013 37.57 37.78 37.23 37.37 2,955,062 -0.17(-0.44%)
Apr 10, 2013 36.85 37.55 36.65 37.53 2,867,306 +0.86(+2.34%)
Apr 09, 2013 36.64 36.84 36.23 36.68 3,094,050 +0.06(+0.16%)
Apr 08, 2013 36.32 36.62 36.08 36.62 2,765,974 +0.32(+0.89%)
Apr 05, 2013 35.79 36.35 35.33 36.29 4,063,077 -0.11(-0.31%)
Apr 04, 2013 36.73 36.78 36.30 36.40 4,222,328 -0.26(-0.72%)
Apr 03, 2013 37.52 37.61 36.53 36.67 2,921,235 -0.95(-2.52%)
Apr 02, 2013 38.05 38.06 37.40 37.62 2,616,022 -0.17(-0.46%)
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.