Skip to main content

Analog Devices (NQ: ADI )

197.04 +3.71 (+1.92%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.98 38.73 37.96 38.69 2,518,147 +0.62(+1.62%)
Mar 27, 2013 37.70 38.18 37.47 38.08 1,767,551 +0.00(+0.00%)
Mar 26, 2013 37.37 38.10 37.26 38.08 1,950,410 +0.92(+2.49%)
Mar 25, 2013 37.49 37.50 36.93 37.15 2,282,860 -0.22(-0.58%)
Mar 22, 2013 37.30 37.59 37.20 37.37 2,489,376 +0.29(+0.79%)
Mar 21, 2013 37.64 37.79 37.05 37.08 1,976,947 -0.92(-2.43%)
Mar 20, 2013 37.69 38.08 37.56 38.00 2,176,200 +0.62(+1.67%)
Mar 19, 2013 37.44 37.59 36.90 37.38 2,136,310 +0.05(+0.13%)
Mar 18, 2013 37.66 37.74 37.23 37.33 2,795,676 -0.57(-1.49%)
Mar 15, 2013 38.56 38.73 37.78 37.89 5,641,313 -0.81(-2.10%)
Mar 14, 2013 38.83 39.11 38.68 38.71 2,285,921 +0.02(+0.05%)
Mar 13, 2013 38.63 38.81 38.46 38.68 2,239,853 +0.00(+0.00%)
Mar 12, 2013 38.62 38.82 38.41 38.68 2,363,740 +0.03(+0.09%)
Mar 11, 2013 38.25 38.66 38.11 38.65 2,080,623 +0.32(+0.85%)
Mar 08, 2013 38.25 38.51 37.89 38.33 1,998,332 +0.28(+0.74%)
Mar 07, 2013 38.49 38.50 37.94 38.04 2,373,092 -0.34(-0.89%)
Mar 06, 2013 38.14 38.44 38.12 38.39 2,293,141 +0.29(+0.76%)
Mar 05, 2013 37.87 38.23 37.87 38.09 1,712,172 +0.39(+1.04%)
Mar 04, 2013 37.69 37.74 37.36 37.70 2,368,951 +0.06(+0.15%)
Mar 01, 2013 37.45 37.82 36.96 37.64 2,874,910 +0.01(+0.02%)
Feb 28, 2013 37.98 38.14 37.63 37.64 3,156,511 -0.13(-0.35%)
Feb 27, 2013 37.10 37.97 36.88 37.77 2,517,134 +0.32(+0.84%)
Feb 26, 2013 37.52 37.71 37.16 37.45 5,267,155 +0.19(+0.51%)
Feb 25, 2013 38.38 38.51 37.25 37.26 3,155,966 -0.62(-1.65%)
Feb 22, 2013 37.61 38.19 37.61 37.89 2,787,806 +0.33(+0.89%)
Feb 21, 2013 38.04 38.09 37.32 37.55 3,512,009 -0.56(-1.46%)
Feb 20, 2013 39.03 39.34 38.09 38.11 4,172,688 -1.02(-2.60%)
Feb 19, 2013 38.62 39.15 38.45 39.13 3,285,135 +0.70(+1.81%)
Feb 15, 2013 38.61 38.81 38.17 38.43 3,829,599 -0.30(-0.78%)
Feb 14, 2013 38.30 38.87 38.27 38.73 2,392,595 +0.23(+0.61%)
Feb 13, 2013 38.53 38.81 38.34 38.50 2,854,873 -0.01(-0.02%)
Feb 12, 2013 38.41 38.58 38.25 38.51 2,779,686 +0.16(+0.41%)
Feb 11, 2013 38.28 38.40 38.09 38.35 2,863,079 +0.32(+0.83%)
Feb 08, 2013 37.22 38.20 37.00 38.04 3,560,138 +1.09(+2.95%)
Feb 07, 2013 37.14 37.18 36.67 36.95 2,183,838 -0.29(-0.78%)
Feb 06, 2013 36.92 37.39 36.91 37.24 2,358,152 +0.57(+1.57%)
Feb 04, 2013 37.10 37.30 36.66 36.66 2,792,421 -0.52(-1.39%)
Feb 01, 2013 36.67 37.24 36.62 37.18 3,225,460 +0.86(+2.36%)
Jan 31, 2013 36.83 36.83 36.23 36.32 3,183,135 -0.44(-1.20%)
Jan 30, 2013 36.64 36.90 36.51 36.76 2,276,559 +0.02(+0.05%)
Jan 29, 2013 36.61 36.87 36.31 36.75 2,140,106 +0.10(+0.27%)
Jan 28, 2013 36.54 36.76 36.47 36.65 2,213,690 +0.19(+0.53%)
Jan 25, 2013 36.32 36.60 36.25 36.45 2,573,993 +0.32(+0.88%)
Jan 24, 2013 36.10 36.42 35.91 36.14 2,859,111 +0.06(+0.16%)
Jan 23, 2013 36.05 36.16 35.81 36.08 2,721,726 +0.17(+0.46%)
Jan 22, 2013 35.74 35.92 35.57 35.91 2,226,156 +0.07(+0.21%)
Jan 18, 2013 35.66 35.86 35.48 35.84 2,302,893 +0.00(+0.00%)
Jan 17, 2013 35.16 35.95 35.13 35.84 3,085,126 +0.82(+2.33%)
Jan 16, 2013 34.89 35.21 34.71 35.02 3,148,733 +0.05(+0.14%)
Jan 15, 2013 34.96 35.20 34.82 34.97 2,730,518 -0.18(-0.52%)
Jan 14, 2013 35.63 35.76 35.03 35.16 3,326,171 -0.02(-0.05%)
Jan 11, 2013 35.29 35.46 35.10 35.17 2,346,134 -0.29(-0.82%)
Jan 10, 2013 35.16 35.48 35.11 35.46 2,734,312 +0.42(+1.21%)
Jan 09, 2013 35.11 35.30 34.80 35.04 3,745,599 -0.09(-0.26%)
Jan 08, 2013 35.46 35.58 35.07 35.13 2,159,941 -0.37(-1.03%)
Jan 07, 2013 34.96 35.63 34.96 35.50 2,855,930 +0.11(+0.31%)
Jan 04, 2013 35.98 36.03 35.31 35.39 4,208,570 -0.64(-1.78%)
Jan 03, 2013 36.29 36.38 35.49 36.03 3,547,978 -0.59(-1.61%)
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.