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, 2015 47.66 46.71 46.71 46.71 1,669,274 -1.04(-2.18%)
Dec 30, 2015 48.27 48.53 47.71 47.75 1,729,043 -0.64(-1.33%)
Dec 29, 2015 47.96 48.75 47.87 48.39 1,596,520 +0.73(+1.52%)
Dec 28, 2015 47.85 47.99 47.17 47.66 1,427,734 -0.30(-0.62%)
Dec 24, 2015 47.69 47.96 47.96 47.96 635,186 +0.27(+0.57%)
Dec 23, 2015 47.59 47.99 47.48 47.69 1,365,757 +0.39(+0.83%)
Dec 22, 2015 47.75 47.80 47.16 47.29 1,345,741 +0.16(+0.33%)
Dec 21, 2015 47.14 47.16 46.73 47.14 2,088,720 +0.56(+1.20%)
Dec 18, 2015 47.07 47.59 46.54 46.58 5,590,234 -0.80(-1.69%)
Dec 17, 2015 48.50 48.86 47.37 47.38 2,663,996 -1.19(-2.45%)
Dec 16, 2015 48.08 48.75 47.54 48.57 2,321,500 +0.83(+1.73%)
Dec 15, 2015 47.16 48.84 47.03 47.75 5,569,131 -0.23(-0.48%)
Dec 14, 2015 48.02 48.35 47.62 47.97 3,436,461 -0.09(-0.19%)
Dec 11, 2015 47.53 48.22 47.53 48.07 4,602,917 -0.19(-0.38%)
Dec 10, 2015 47.85 48.56 47.65 48.25 3,761,180 +0.42(+0.88%)
Dec 09, 2015 48.97 49.02 47.65 47.83 2,936,093 -1.16(-2.36%)
Dec 08, 2015 49.04 49.25 48.56 48.99 2,579,740 -0.41(-0.82%)
Dec 07, 2015 50.00 50.23 49.26 49.39 3,068,365 -0.60(-1.20%)
Dec 04, 2015 48.77 50.41 47.93 49.99 6,573,579 +0.14(+0.27%)
Dec 03, 2015 51.84 51.89 49.65 49.86 4,216,908 -1.43(-2.78%)
Dec 02, 2015 51.78 52.32 51.18 51.28 2,405,615 -0.36(-0.70%)
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.