Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.55 46.20 46.20 46.20 2,099,005 -0.03(-0.06%)
Dec 30, 2014 46.47 46.68 46.04 46.23 2,016,003 -0.44(-0.94%)
Dec 29, 2014 46.77 46.92 46.39 46.67 2,142,359 -0.17(-0.36%)
Dec 26, 2014 47.27 47.42 46.76 46.84 1,869,244 -0.36(-0.76%)
Dec 24, 2014 47.35 47.19 47.19 47.19 1,516,576 +0.04(+0.09%)
Dec 23, 2014 47.85 48.18 47.03 47.15 3,683,409 -0.69(-1.44%)
Dec 22, 2014 47.34 47.85 47.24 47.84 1,220,726 +0.62(+1.30%)
Dec 19, 2014 47.46 47.74 46.95 47.23 3,838,131 -0.26(-0.54%)
Dec 18, 2014 47.29 47.49 46.62 47.49 2,806,557 +0.89(+1.91%)
Dec 17, 2014 45.65 46.68 45.12 46.60 2,833,822 +1.01(+2.21%)
Dec 16, 2014 46.13 46.63 45.55 45.59 2,838,334 -0.53(-1.15%)
Dec 15, 2014 46.61 47.28 46.03 46.12 2,412,015 -0.41(-0.89%)
Dec 12, 2014 46.20 46.93 46.13 46.53 3,819,320 -0.28(-0.60%)
Dec 11, 2014 48.26 48.26 46.29 46.81 3,075,469 +0.51(+1.10%)
Dec 10, 2014 46.90 47.14 46.12 46.30 2,621,428 -0.61(-1.29%)
Dec 09, 2014 46.46 46.93 46.13 46.91 2,939,027 +0.16(+0.34%)
Dec 08, 2014 47.39 47.72 46.45 46.75 2,554,358 -0.97(-2.02%)
Dec 05, 2014 47.23 47.75 46.86 47.72 2,723,167 +0.60(+1.27%)
Dec 04, 2014 46.99 47.19 46.60 47.12 3,773,422 +0.09(+0.19%)
Dec 03, 2014 45.73 47.34 45.73 47.03 7,574,135 +1.08(+2.35%)
Dec 02, 2014 45.39 45.98 45.17 45.95 2,622,142 +0.47(+1.02%)
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.