Skip to main content

Analog Devices (NQ: ADI )

196.95 +3.62 (+1.87%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 49.15 49.15 48.45 48.55 2,319,769 -0.41(-0.83%)
Jul 30, 2015 48.82 49.16 48.26 48.96 2,561,426 +0.02(+0.05%)
Jul 29, 2015 49.00 49.11 48.48 48.93 2,829,622 -0.17(-0.34%)
Jul 28, 2015 48.50 49.57 47.96 49.10 3,101,628 +0.92(+1.90%)
Jul 27, 2015 48.46 48.61 47.88 48.18 2,504,817 -0.50(-1.03%)
Jul 24, 2015 50.25 50.43 48.57 48.68 3,011,700 -1.30(-2.60%)
Jul 23, 2015 49.10 50.95 48.90 49.98 3,887,470 +1.17(+2.39%)
Jul 22, 2015 48.88 49.06 47.57 48.81 6,843,197 -2.85(-5.53%)
Jul 21, 2015 51.52 51.99 50.63 51.67 1,989,293 +0.07(+0.15%)
Jul 20, 2015 52.11 52.21 51.56 51.59 1,676,394 -0.39(-0.75%)
Jul 17, 2015 52.28 52.29 51.65 51.98 1,891,611 -0.31(-0.59%)
Jul 16, 2015 52.03 52.64 51.80 52.29 2,142,043 -0.07(-0.14%)
Jul 15, 2015 51.80 52.56 51.72 52.37 2,706,218 +0.25(+0.48%)
Jul 14, 2015 51.60 52.24 51.52 52.12 2,364,908 +0.62(+1.21%)
Jul 13, 2015 51.65 51.72 51.31 51.49 1,909,461 +0.30(+0.59%)
Jul 10, 2015 51.10 51.64 50.84 51.19 2,135,456 +0.52(+1.02%)
Jul 09, 2015 52.28 52.62 50.67 50.68 3,999,727 -0.87(-1.70%)
Jul 08, 2015 52.27 52.42 51.11 51.55 3,538,648 -1.20(-2.27%)
Jul 07, 2015 52.83 52.98 51.34 52.75 2,904,976 -0.17(-0.33%)
Jul 06, 2015 53.14 53.52 52.74 52.93 2,469,730 -0.66(-1.23%)
Jul 02, 2015 53.75 53.58 53.58 53.58 2,234,791 -0.16(-0.29%)
Jul 01, 2015 54.17 55.16 53.58 53.74 2,523,678 +0.32(+0.60%)
Jun 30, 2015 53.55 53.83 53.12 53.42 2,316,020 +0.16(+0.30%)
Jun 29, 2015 54.44 54.60 53.13 53.26 3,287,906 -1.51(-2.75%)
Jun 26, 2015 55.24 55.91 54.32 54.76 6,776,688 -0.66(-1.19%)
Jun 25, 2015 55.81 56.04 55.18 55.42 1,910,501 -0.21(-0.37%)
Jun 24, 2015 56.15 56.30 55.56 55.63 1,636,326 -0.57(-1.02%)
Jun 23, 2015 56.63 56.81 56.09 56.20 1,672,252 -0.41(-0.72%)
Jun 22, 2015 56.88 57.10 56.10 56.61 2,403,725 +0.09(+0.16%)
Jun 19, 2015 56.88 57.05 56.01 56.52 3,785,714 -0.32(-0.57%)
Jun 18, 2015 56.26 57.12 56.19 56.85 2,390,161 +0.89(+1.59%)
Jun 17, 2015 55.61 56.27 55.61 55.95 2,631,955 +0.50(+0.90%)
Jun 16, 2015 55.39 55.72 55.21 55.46 1,663,884 -0.06(-0.11%)
Jun 15, 2015 54.72 55.57 54.41 55.51 2,046,099 +0.37(+0.66%)
Jun 12, 2015 55.56 55.70 54.99 55.15 1,491,680 -0.80(-1.43%)
Jun 11, 2015 56.38 56.47 55.87 55.95 1,663,063 -0.42(-0.74%)
Jun 10, 2015 55.00 56.50 54.71 56.36 3,602,177 +1.69(+3.09%)
Jun 09, 2015 54.99 55.26 54.32 54.67 2,737,546 -0.22(-0.39%)
Jun 08, 2015 56.12 56.20 54.70 54.89 2,777,766 -1.18(-2.11%)
Jun 05, 2015 55.72 56.27 55.27 56.07 2,126,518 +0.36(+0.64%)
Jun 04, 2015 55.70 56.12 55.45 55.71 2,604,212 -0.29(-0.52%)
Jun 03, 2015 56.66 56.66 55.94 56.01 1,475,153 -0.35(-0.62%)
Jun 02, 2015 57.17 57.18 56.19 56.35 2,226,468 -0.87(-1.51%)
Jun 01, 2015 56.94 57.40 56.43 57.22 2,947,270 +0.66(+1.16%)
May 29, 2015 57.01 57.02 56.25 56.56 2,848,979 -0.29(-0.51%)
May 28, 2015 56.89 57.22 56.33 56.85 2,069,552 +0.02(+0.03%)
May 27, 2015 55.41 56.96 55.33 56.84 3,599,276 +1.20(+2.15%)
May 26, 2015 55.72 55.89 54.88 55.64 3,568,399 -0.20(-0.37%)
May 22, 2015 54.55 55.84 55.84 55.84 4,277,703 +1.34(+2.45%)
May 21, 2015 54.93 54.95 54.14 54.51 4,277,451 -0.57(-1.04%)
May 20, 2015 53.43 55.64 53.27 55.08 8,425,335 +2.27(+4.30%)
May 19, 2015 53.10 53.55 52.68 52.81 5,452,834 +0.07(+0.14%)
May 18, 2015 52.63 53.03 52.46 52.73 4,149,455 +0.15(+0.29%)
May 15, 2015 53.18 53.18 52.40 52.58 2,803,376 -0.19(-0.35%)
May 14, 2015 52.41 53.13 52.19 52.77 2,305,492 +0.97(+1.86%)
May 13, 2015 51.81 52.33 51.63 51.80 1,994,501 +0.13(+0.26%)
May 12, 2015 51.80 52.01 51.26 51.67 1,939,751 -0.47(-0.89%)
May 11, 2015 52.23 52.43 52.13 52.13 1,678,111 -0.07(-0.13%)
May 08, 2015 52.23 52.80 51.94 52.20 2,435,294 +0.57(+1.10%)
May 07, 2015 51.46 52.12 51.24 51.64 2,115,098 +0.33(+0.65%)
May 06, 2015 51.66 51.82 50.99 51.30 2,010,288 -0.10(-0.20%)
May 05, 2015 52.47 52.47 51.37 51.41 1,958,643 -1.24(-2.35%)
May 04, 2015 52.96 53.18 52.56 52.64 1,726,221 -0.02(-0.03%)
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.