Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

191.23 +0.94 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 42.43 42.73 42.08 42.68 2,116,422 +0.08(+0.20%)
Apr 29, 2014 42.17 42.79 42.17 42.60 1,622,446 +0.17(+0.39%)
Apr 28, 2014 42.62 43.20 41.67 42.43 2,695,354 -0.36(-0.84%)
Apr 25, 2014 44.12 44.23 42.46 42.79 3,973,806 -1.90(-4.25%)
Apr 24, 2014 44.86 45.24 44.57 44.69 2,926,234 +0.34(+0.77%)
Apr 23, 2014 44.34 44.58 44.18 44.35 1,136,565 -0.01(-0.02%)
Apr 22, 2014 43.99 44.46 43.77 44.36 1,329,626 +0.33(+0.76%)
Apr 21, 2014 44.16 44.26 43.74 44.02 945,463 +0.04(+0.09%)
Apr 17, 2014 43.35 43.98 43.98 43.98 2,465,622 +0.58(+1.34%)
Apr 16, 2014 44.23 44.23 42.72 43.40 3,652,421 -0.86(-1.94%)
Apr 15, 2014 43.61 44.35 43.47 44.26 2,736,073 +0.60(+1.37%)
Apr 14, 2014 43.82 43.90 43.32 43.66 1,785,575 +0.31(+0.71%)
Apr 11, 2014 43.63 44.05 43.33 43.35 2,528,596 -0.33(-0.76%)
Apr 10, 2014 45.06 45.24 43.67 43.68 2,263,420 -1.51(-3.33%)
Apr 09, 2014 45.07 45.21 44.69 45.19 1,699,300 +0.28(+0.63%)
Apr 08, 2014 44.10 44.95 44.10 44.91 2,557,409 +0.70(+1.58%)
Apr 07, 2014 44.08 44.81 43.97 44.21 2,635,655 +0.17(+0.38%)
Apr 04, 2014 45.14 45.25 43.95 44.04 2,730,853 -0.88(-1.96%)
Apr 03, 2014 45.07 45.27 44.76 44.92 1,919,841 -0.07(-0.15%)
Apr 02, 2014 45.00 45.17 44.73 44.99 2,336,381 -0.02(-0.04%)
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.