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

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 53.54 53.83 53.11 53.41 2,316,267 +0.16(+0.30%)
Jun 29, 2015 54.43 54.59 53.12 53.25 3,288,256 -1.51(-2.75%)
Jun 26, 2015 55.23 55.90 54.31 54.76 6,777,411 -0.66(-1.19%)
Jun 25, 2015 55.81 56.03 55.18 55.42 1,910,705 -0.21(-0.37%)
Jun 24, 2015 56.14 56.30 55.55 55.62 1,636,500 -0.57(-1.02%)
Jun 23, 2015 56.62 56.81 56.08 56.20 1,672,430 -0.41(-0.72%)
Jun 22, 2015 56.87 57.09 56.10 56.61 2,403,981 +0.09(+0.16%)
Jun 19, 2015 56.87 57.05 56.00 56.51 3,786,117 -0.32(-0.57%)
Jun 18, 2015 56.26 57.11 56.18 56.84 2,390,416 +0.89(+1.59%)
Jun 17, 2015 55.61 56.27 55.61 55.95 2,632,235 +0.50(+0.90%)
Jun 16, 2015 55.38 55.71 55.21 55.45 1,664,061 -0.06(-0.11%)
Jun 15, 2015 54.72 55.57 54.40 55.51 2,046,317 +0.37(+0.66%)
Jun 12, 2015 55.55 55.69 54.98 55.14 1,491,839 -0.80(-1.43%)
Jun 11, 2015 56.37 56.47 55.87 55.94 1,663,240 -0.42(-0.74%)
Jun 10, 2015 54.99 56.49 54.71 56.36 3,602,561 +1.69(+3.09%)
Jun 09, 2015 54.98 55.25 54.32 54.67 2,737,838 -0.22(-0.39%)
Jun 08, 2015 56.12 56.19 54.69 54.88 2,778,063 -1.18(-2.11%)
Jun 05, 2015 55.72 56.27 55.27 56.07 2,126,745 +0.36(+0.64%)
Jun 04, 2015 55.69 56.12 55.44 55.71 2,604,490 -0.29(-0.52%)
Jun 03, 2015 56.66 56.66 55.93 56.00 1,475,310 -0.35(-0.62%)
Jun 02, 2015 57.16 57.17 56.18 56.35 2,226,706 -0.87(-1.51%)
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.