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 (%)
Apr 30, 2014 42.43 42.73 42.08 42.69 2,116,196 +0.08(+0.20%)
Apr 29, 2014 42.17 42.80 42.17 42.60 1,622,273 +0.17(+0.39%)
Apr 28, 2014 42.62 43.20 41.67 42.44 2,695,067 -0.36(-0.84%)
Apr 25, 2014 44.13 44.23 42.46 42.80 3,973,382 -1.90(-4.25%)
Apr 24, 2014 44.86 45.25 44.58 44.69 2,925,922 +0.34(+0.77%)
Apr 23, 2014 44.34 44.59 44.19 44.35 1,136,444 -0.01(-0.02%)
Apr 22, 2014 43.99 44.46 43.77 44.36 1,329,484 +0.33(+0.76%)
Apr 21, 2014 44.17 44.26 43.75 44.03 945,362 +0.04(+0.09%)
Apr 17, 2014 43.35 43.99 43.99 43.99 2,465,359 +0.58(+1.34%)
Apr 16, 2014 44.24 44.24 42.73 43.40 3,652,031 -0.86(-1.94%)
Apr 15, 2014 43.61 44.35 43.47 44.26 2,735,781 +0.60(+1.37%)
Apr 14, 2014 43.82 43.90 43.33 43.66 1,785,384 +0.31(+0.71%)
Apr 11, 2014 43.64 44.05 43.34 43.35 2,528,326 -0.33(-0.76%)
Apr 10, 2014 45.07 45.24 43.68 43.69 2,263,179 -1.51(-3.33%)
Apr 09, 2014 45.08 45.22 44.69 45.19 1,699,119 +0.28(+0.63%)
Apr 08, 2014 44.10 44.95 44.10 44.91 2,557,136 +0.70(+1.58%)
Apr 07, 2014 44.09 44.82 43.98 44.21 2,635,374 +0.17(+0.38%)
Apr 04, 2014 45.14 45.25 43.95 44.04 2,730,562 -0.88(-1.96%)
Apr 03, 2014 45.08 45.28 44.77 44.93 1,919,636 -0.07(-0.15%)
Apr 02, 2014 45.00 45.18 44.74 44.99 2,336,132 -0.02(-0.04%)
Apr 01, 2014 44.53 45.03 44.29 45.01 2,109,576 +0.78(+1.77%)
Mar 31, 2014 44.14 44.43 44.00 44.23 2,080,956 +0.25(+0.57%)
Mar 28, 2014 43.99 44.35 43.79 43.98 1,492,718 +0.22(+0.49%)
Mar 27, 2014 43.93 44.24 43.60 43.76 1,435,755 -0.14(-0.32%)
Mar 26, 2014 44.54 44.72 43.90 43.90 3,131,454 -0.45(-1.01%)
Mar 25, 2014 44.84 45.22 44.34 44.35 4,333,097 -0.27(-0.60%)
Mar 24, 2014 44.25 44.75 43.90 44.62 3,627,505 +0.31(+0.70%)
Mar 21, 2014 44.73 45.20 44.11 44.31 8,295,016 +0.01(+0.03%)
Mar 20, 2014 42.81 44.33 42.61 44.30 5,429,342 +1.35(+3.15%)
Mar 19, 2014 42.81 43.01 42.60 42.95 2,554,477 +0.13(+0.31%)
Mar 18, 2014 42.34 42.90 42.21 42.81 2,099,084 +0.63(+1.50%)
Mar 17, 2014 41.83 42.39 41.83 42.18 2,757,159 +0.49(+1.18%)
Mar 14, 2014 41.82 42.32 41.64 41.69 2,071,526 -0.30(-0.71%)
Mar 13, 2014 43.23 43.23 41.77 41.99 2,593,468 -1.07(-2.47%)
Mar 12, 2014 42.60 43.05 42.56 43.05 1,789,940 +0.17(+0.41%)
Mar 11, 2014 43.15 43.22 42.75 42.88 1,760,029 -0.23(-0.54%)
Mar 10, 2014 43.15 43.20 42.90 43.11 2,190,130 -0.03(-0.06%)
Mar 07, 2014 43.09 43.14 42.69 43.14 3,420,991 +0.22(+0.50%)
Mar 06, 2014 42.69 42.96 42.51 42.92 1,500,369 +0.27(+0.64%)
Mar 05, 2014 42.66 42.68 42.33 42.65 1,261,353 +0.03(+0.08%)
Mar 04, 2014 42.40 42.80 42.33 42.61 1,978,344 +0.52(+1.23%)
Mar 03, 2014 42.10 42.26 41.81 42.10 1,573,673 -0.20(-0.47%)
Feb 28, 2014 42.57 42.57 42.01 42.30 2,572,970 -0.17(-0.41%)
Feb 27, 2014 42.29 42.61 42.24 42.47 1,675,795 +0.16(+0.37%)
Feb 26, 2014 42.17 42.75 42.08 42.31 1,891,692 +0.03(+0.08%)
Feb 25, 2014 42.44 42.48 42.02 42.28 2,654,737 -0.13(-0.31%)
Feb 24, 2014 42.70 42.93 42.41 42.41 2,518,733 -0.13(-0.31%)
Feb 21, 2014 42.75 42.95 42.52 42.55 2,366,336 -0.23(-0.54%)
Feb 20, 2014 43.05 43.17 42.46 42.78 4,494,286 -0.14(-0.33%)
Feb 19, 2014 43.20 43.60 42.79 42.92 4,901,565 +0.28(+0.66%)
Feb 18, 2014 41.98 42.73 41.98 42.64 4,727,610 +0.38(+0.91%)
Feb 14, 2014 41.96 42.26 42.26 42.26 2,605,094 +0.07(+0.16%)
Feb 13, 2014 41.36 42.20 41.31 42.19 2,552,809 +0.67(+1.60%)
Feb 12, 2014 41.58 41.77 41.38 41.52 2,165,754 +0.12(+0.28%)
Feb 11, 2014 41.04 41.52 40.94 41.41 1,478,651 +0.44(+1.08%)
Feb 10, 2014 40.60 41.04 40.57 40.97 1,751,290 +0.21(+0.51%)
Feb 07, 2014 40.43 40.76 40.17 40.76 2,192,321 +0.52(+1.28%)
Feb 06, 2014 39.96 40.52 39.83 40.24 2,150,739 +0.42(+1.04%)
Feb 05, 2014 39.48 39.96 39.34 39.83 3,108,807 +0.13(+0.34%)
Feb 04, 2014 39.70 39.74 39.31 39.69 2,803,457 +0.36(+0.91%)
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.