Skip to main content

Analog Devices (NQ: ADI )

197.66 +4.32 (+2.24%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 49.04 49.06 47.57 47.95 3,068,177 -1.31(-2.66%)
Apr 28, 2016 50.40 50.71 49.00 49.26 2,901,977 -1.52(-2.98%)
Apr 27, 2016 49.80 50.88 49.56 50.77 2,085,758 +0.26(+0.52%)
Apr 26, 2016 50.03 50.97 49.82 50.51 2,085,049 +0.77(+1.54%)
Apr 25, 2016 49.76 50.14 49.17 49.74 1,506,422 -0.04(-0.09%)
Apr 22, 2016 50.15 50.55 49.55 49.79 2,284,387 -0.28(-0.56%)
Apr 21, 2016 50.27 50.35 49.80 50.07 1,720,183 -0.31(-0.63%)
Apr 20, 2016 49.82 50.55 49.75 50.38 2,128,776 +0.81(+1.63%)
Apr 19, 2016 49.90 50.04 49.17 49.57 1,967,506 -0.40(-0.80%)
Apr 18, 2016 49.96 50.12 49.69 49.97 1,957,719 +0.03(+0.07%)
Apr 15, 2016 50.56 50.56 49.92 49.94 2,439,118 -0.66(-1.31%)
Apr 14, 2016 50.43 50.76 49.96 50.60 1,830,057 -0.31(-0.60%)
Apr 13, 2016 50.38 50.95 50.07 50.91 1,590,634 +0.85(+1.70%)
Apr 12, 2016 50.00 50.22 49.44 50.06 1,710,432 +0.17(+0.34%)
Apr 11, 2016 50.31 50.77 49.86 49.89 1,768,745 -0.17(-0.34%)
Apr 08, 2016 49.97 50.24 49.62 50.06 2,143,169 +0.37(+0.75%)
Apr 07, 2016 50.05 50.29 49.37 49.69 1,744,058 -0.68(-1.35%)
Apr 06, 2016 49.64 50.44 49.23 50.37 1,646,585 +0.58(+1.16%)
Apr 05, 2016 49.74 50.11 49.63 49.79 1,984,337 -0.24(-0.48%)
Apr 04, 2016 50.20 50.27 49.89 50.03 1,102,728 -0.19(-0.37%)
Apr 01, 2016 49.97 50.28 49.85 50.21 1,636,892 -0.18(-0.35%)
Mar 31, 2016 50.15 50.61 49.97 50.39 2,085,911 +0.07(+0.14%)
Mar 30, 2016 50.23 50.60 49.76 50.32 1,533,391 +0.26(+0.53%)
Mar 29, 2016 49.42 50.23 49.29 50.06 1,572,702 +0.41(+0.82%)
Mar 28, 2016 49.92 49.92 49.50 49.65 1,709,860 -0.27(-0.55%)
Mar 24, 2016 49.42 49.92 49.92 49.92 2,287,876 +0.26(+0.53%)
Mar 23, 2016 49.87 49.87 49.51 49.66 2,010,497 -0.16(-0.32%)
Mar 22, 2016 49.96 50.07 49.36 49.82 2,147,780 -0.28(-0.56%)
Mar 21, 2016 50.03 50.21 49.51 50.10 3,024,684 -0.14(-0.27%)
Mar 18, 2016 49.27 50.28 49.15 50.24 5,661,699 +0.97(+1.97%)
Mar 17, 2016 48.10 49.34 48.10 49.27 2,931,468 +0.86(+1.78%)
Mar 16, 2016 47.44 48.44 47.44 48.41 2,022,032 +0.64(+1.34%)
Mar 15, 2016 47.11 47.80 46.96 47.77 2,333,717 +0.37(+0.79%)
Mar 14, 2016 47.31 47.86 47.05 47.40 1,647,980 -0.23(-0.48%)
Mar 11, 2016 47.53 47.70 46.82 47.62 2,067,638 +0.70(+1.49%)
Mar 10, 2016 47.22 47.51 46.33 46.93 2,064,428 +0.16(+0.35%)
Mar 09, 2016 47.43 47.60 46.69 46.77 2,599,000 -0.35(-0.74%)
Mar 08, 2016 47.66 47.85 46.87 47.11 3,202,466 -0.98(-2.04%)
Mar 07, 2016 46.96 48.09 46.96 48.09 2,566,269 +0.60(+1.27%)
Mar 04, 2016 47.40 47.85 46.92 47.49 2,715,702 +0.26(+0.56%)
Mar 03, 2016 47.34 47.48 46.54 47.22 2,432,612 +0.05(+0.11%)
Mar 02, 2016 46.59 47.43 46.48 47.17 2,832,311 +0.60(+1.30%)
Mar 01, 2016 45.93 46.59 45.13 46.57 2,570,541 +1.46(+3.23%)
Feb 29, 2016 45.51 45.93 45.11 45.11 2,536,598 -0.38(-0.84%)
Feb 26, 2016 45.38 45.65 45.02 45.50 2,065,951 +0.38(+0.85%)
Feb 25, 2016 45.17 45.22 43.79 45.11 2,854,541 +1.00(+2.28%)
Feb 24, 2016 43.08 44.14 42.65 44.11 3,160,759 +0.66(+1.51%)
Feb 23, 2016 44.30 44.53 43.39 43.45 2,109,662 -0.97(-2.19%)
Feb 22, 2016 44.48 44.85 43.99 44.42 2,086,893 +0.43(+0.98%)
Feb 19, 2016 43.81 44.26 43.63 43.99 2,696,198 +0.05(+0.12%)
Feb 18, 2016 44.76 45.29 43.85 43.94 2,586,598 -0.58(-1.31%)
Feb 17, 2016 43.17 45.58 43.17 44.53 4,630,354 +0.56(+1.27%)
Feb 16, 2016 42.04 44.20 42.04 43.97 5,314,527 +2.05(+4.90%)
Feb 12, 2016 41.88 41.92 41.92 41.92 4,430,910 +0.68(+1.64%)
Feb 11, 2016 40.84 41.66 40.68 41.24 2,861,989 -0.10(-0.25%)
Feb 10, 2016 41.98 42.27 41.31 41.34 2,247,142 -0.30(-0.71%)
Feb 09, 2016 41.24 42.33 41.06 41.64 3,685,477 +0.13(+0.31%)
Feb 08, 2016 41.59 41.95 40.78 41.51 3,545,828 -0.56(-1.32%)
Feb 05, 2016 43.40 43.75 41.85 42.07 2,967,705 -1.56(-3.58%)
Feb 04, 2016 43.24 44.04 43.00 43.63 2,098,850 +0.24(+0.56%)
Feb 03, 2016 43.86 43.88 42.61 43.39 2,872,520 +0.03(+0.08%)
Feb 02, 2016 43.94 44.47 43.29 43.35 3,732,432 -1.55(-3.44%)
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.