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 (%)
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%)
Feb 01, 2016 45.07 45.34 44.72 44.90 2,718,679 -0.58(-1.28%)
Jan 29, 2016 43.97 45.55 43.94 45.48 4,000,552 +1.77(+4.06%)
Jan 28, 2016 43.63 43.88 43.18 43.71 3,189,423 +0.41(+0.94%)
Jan 27, 2016 43.09 44.09 42.91 43.30 3,254,282 -0.01(-0.02%)
Jan 26, 2016 43.35 43.88 42.98 43.31 2,797,978 +0.20(+0.47%)
Jan 25, 2016 43.29 43.50 42.87 43.11 3,129,012 -0.28(-0.64%)
Jan 22, 2016 43.49 43.71 42.90 43.39 2,093,449 +0.72(+1.68%)
Jan 21, 2016 43.50 43.64 42.31 42.67 4,703,873 -0.04(-0.10%)
Jan 20, 2016 41.67 43.17 41.38 42.71 6,003,848 +1.00(+2.41%)
Jan 19, 2016 42.50 43.05 40.95 41.71 4,390,034 -0.36(-0.86%)
Jan 15, 2016 40.67 42.07 42.07 42.07 9,764,701 -0.57(-1.35%)
Jan 14, 2016 42.68 43.12 42.15 42.64 3,991,133 +0.34(+0.80%)
Jan 13, 2016 43.67 44.20 42.25 42.30 3,149,535 -1.31(-3.00%)
Jan 12, 2016 43.53 44.07 43.04 43.61 2,896,341 +0.41(+0.94%)
Jan 11, 2016 43.10 43.71 42.58 43.21 4,071,370 +1.00(+2.38%)
Jan 08, 2016 42.85 43.53 42.20 42.20 4,506,372 -0.37(-0.87%)
Jan 07, 2016 42.60 43.45 42.25 42.58 6,114,305 -1.11(-2.55%)
Jan 06, 2016 44.81 45.21 43.43 43.69 4,476,092 -1.94(-4.26%)
Jan 05, 2016 46.21 46.31 45.49 45.63 3,185,017 -0.34(-0.73%)
Jan 04, 2016 45.80 45.99 45.29 45.97 3,136,997 -0.74(-1.59%)
Dec 31, 2015 47.67 46.71 46.71 46.71 1,669,096 -1.04(-2.18%)
Dec 30, 2015 48.27 48.54 47.72 47.75 1,728,859 -0.64(-1.33%)
Dec 29, 2015 47.96 48.76 47.87 48.39 1,596,349 +0.73(+1.52%)
Dec 28, 2015 47.85 48.00 47.18 47.67 1,427,582 -0.30(-0.62%)
Dec 24, 2015 47.69 47.96 47.96 47.96 635,118 +0.27(+0.57%)
Dec 23, 2015 47.59 48.00 47.48 47.69 1,365,612 +0.39(+0.83%)
Dec 22, 2015 47.75 47.80 47.16 47.30 1,345,598 +0.16(+0.33%)
Dec 21, 2015 47.14 47.17 46.74 47.14 2,088,497 +0.56(+1.20%)
Dec 18, 2015 47.08 47.60 46.54 46.59 5,589,638 -0.80(-1.69%)
Dec 17, 2015 48.50 48.87 47.38 47.39 2,663,712 -1.19(-2.45%)
Dec 16, 2015 48.08 48.76 47.55 48.58 2,321,252 +0.83(+1.73%)
Dec 15, 2015 47.16 48.84 47.03 47.75 5,568,537 -0.23(-0.48%)
Dec 14, 2015 48.03 48.36 47.62 47.98 3,436,095 -0.09(-0.19%)
Dec 11, 2015 47.53 48.22 47.53 48.07 4,602,425 -0.19(-0.39%)
Dec 10, 2015 47.85 48.56 47.66 48.26 3,760,778 +0.42(+0.88%)
Dec 09, 2015 48.98 49.03 47.66 47.84 2,935,780 -1.16(-2.36%)
Dec 08, 2015 49.04 49.25 48.56 48.99 2,579,464 -0.41(-0.82%)
Dec 07, 2015 50.01 50.23 49.26 49.40 3,068,037 -0.60(-1.20%)
Dec 04, 2015 48.77 50.42 47.94 50.00 6,572,877 +0.14(+0.27%)
Dec 03, 2015 51.85 51.90 49.66 49.86 4,216,458 -1.43(-2.78%)
Dec 02, 2015 51.79 52.33 51.19 51.29 2,405,358 -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.