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 (%)
Aug 31, 2016 54.30 54.35 53.83 54.00 2,155,373 -0.29(-0.54%)
Aug 30, 2016 54.44 54.68 54.08 54.30 1,659,482 +0.01(+0.02%)
Aug 29, 2016 54.46 54.77 54.22 54.29 1,752,652 -0.06(-0.11%)
Aug 26, 2016 54.38 54.84 54.01 54.35 2,484,702 +0.21(+0.38%)
Aug 25, 2016 54.23 54.42 54.00 54.14 2,706,945 +0.02(+0.03%)
Aug 24, 2016 54.89 55.11 54.12 54.12 3,027,156 -0.59(-1.07%)
Aug 23, 2016 55.21 55.52 54.70 54.71 2,257,093 -0.03(-0.06%)
Aug 22, 2016 55.23 55.23 54.67 54.75 2,264,625 -0.26(-0.47%)
Aug 19, 2016 54.81 55.38 54.74 55.00 2,291,867 +0.01(+0.02%)
Aug 18, 2016 55.14 55.61 54.67 54.99 2,484,592 -0.06(-0.11%)
Aug 17, 2016 55.11 55.60 54.16 55.05 3,787,188 -0.58(-1.05%)
Aug 16, 2016 55.87 55.87 55.39 55.64 2,887,827 -0.33(-0.60%)
Aug 15, 2016 55.09 56.16 55.09 55.97 2,955,010 +0.88(+1.60%)
Aug 12, 2016 54.93 55.19 54.69 55.09 1,583,324 +0.09(+0.16%)
Aug 11, 2016 54.87 55.00 53.91 55.00 1,545,222 +0.30(+0.55%)
Aug 10, 2016 54.88 54.88 54.16 54.70 2,396,211 -0.03(-0.05%)
Aug 09, 2016 54.78 55.01 54.56 54.73 2,254,991 +0.33(+0.60%)
Aug 08, 2016 54.74 54.83 54.27 54.40 2,144,752 -0.21(-0.39%)
Aug 05, 2016 54.45 54.65 54.09 54.62 2,149,651 +0.30(+0.55%)
Aug 04, 2016 54.09 54.36 53.77 54.32 2,080,080 +0.40(+0.75%)
Aug 03, 2016 53.73 54.52 53.37 53.91 2,215,527 +0.03(+0.05%)
Aug 02, 2016 54.69 54.75 53.59 53.89 3,195,735 -0.98(-1.78%)
Aug 01, 2016 55.05 55.16 54.49 54.87 3,113,429 +0.13(+0.24%)
Jul 29, 2016 55.05 55.26 54.45 54.74 3,780,400 -0.33(-0.61%)
Jul 28, 2016 54.42 55.22 53.81 55.07 5,508,833 +0.76(+1.41%)
Jul 27, 2016 57.27 57.38 53.98 54.31 17,448,628 +0.39(+0.73%)
Jul 26, 2016 52.44 55.07 52.38 53.92 5,883,317 +2.01(+3.87%)
Jul 25, 2016 51.87 51.96 51.62 51.91 1,394,137 +0.11(+0.22%)
Jul 22, 2016 51.50 51.83 51.16 51.80 960,510 +0.39(+0.75%)
Jul 21, 2016 52.01 52.01 51.21 51.41 1,608,613 -0.63(-1.22%)
Jul 20, 2016 51.82 52.24 51.58 52.04 1,630,007 +0.36(+0.70%)
Jul 19, 2016 51.53 51.86 51.36 51.68 1,593,005 -0.14(-0.26%)
Jul 18, 2016 51.88 52.16 51.68 51.82 2,141,890 +0.24(+0.47%)
Jul 15, 2016 51.67 51.67 51.43 51.58 2,315,139 +0.11(+0.22%)
Jul 14, 2016 51.45 51.61 51.17 51.47 2,007,968 +0.43(+0.84%)
Jul 13, 2016 50.83 51.13 50.59 51.04 2,889,676 +0.45(+0.90%)
Jul 12, 2016 50.32 50.62 50.32 50.59 1,529,181 +0.63(+1.27%)
Jul 11, 2016 49.73 50.21 49.60 49.95 2,085,655 +0.44(+0.88%)
Jul 08, 2016 48.46 49.56 47.98 49.51 2,667,018 +1.54(+3.20%)
Jul 07, 2016 47.59 48.33 47.41 47.98 1,611,607 +0.51(+1.07%)
Jul 05, 2016 48.01 48.37 47.20 47.47 1,996,911 -1.09(-2.24%)
Jul 01, 2016 48.15 48.56 48.56 48.56 2,228,341 -0.01(-0.02%)
Jun 30, 2016 47.81 48.61 47.51 48.57 3,000,779 +0.87(+1.83%)
Jun 29, 2016 46.90 47.72 46.83 47.70 2,897,584 +1.12(+2.41%)
Jun 28, 2016 45.90 46.58 45.54 46.57 3,783,100 +1.51(+3.35%)
Jun 27, 2016 46.19 46.46 44.74 45.06 4,210,620 -2.14(-4.52%)
Jun 24, 2016 47.09 48.34 46.95 47.20 9,900,311 -2.63(-5.28%)
Jun 23, 2016 49.33 49.84 49.15 49.83 1,876,125 +1.08(+2.22%)
Jun 22, 2016 49.00 49.36 48.69 48.75 2,003,835 -0.18(-0.37%)
Jun 21, 2016 48.87 49.02 48.58 48.93 1,450,215 +0.23(+0.48%)
Jun 20, 2016 48.69 49.20 48.65 48.70 2,158,098 +0.69(+1.43%)
Jun 17, 2016 48.75 48.75 47.69 48.01 3,100,777 -0.78(-1.60%)
Jun 16, 2016 48.46 48.88 47.94 48.79 1,268,829 +0.03(+0.05%)
Jun 15, 2016 49.10 49.13 48.65 48.77 2,787,982 -0.17(-0.35%)
Jun 14, 2016 48.73 49.09 48.51 48.94 2,568,337 +0.17(+0.35%)
Jun 13, 2016 48.76 49.35 48.62 48.77 1,286,430 -0.08(-0.16%)
Jun 10, 2016 48.79 49.12 48.55 48.85 1,590,763 -0.51(-1.04%)
Jun 09, 2016 49.37 49.40 49.05 49.36 1,227,605 -0.19(-0.38%)
Jun 08, 2016 49.63 49.84 49.31 49.55 1,447,388 -0.01(-0.02%)
Jun 07, 2016 49.29 49.69 48.78 49.56 3,810,810 +0.60(+1.23%)
Jun 06, 2016 49.78 50.08 48.91 48.96 4,948,394 -0.87(-1.76%)
Jun 03, 2016 50.22 50.22 49.55 49.83 1,705,915 -0.15(-0.29%)
Jun 02, 2016 49.05 50.03 49.05 49.98 1,991,911 -0.32(-0.63%)
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.