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 (%)
Jan 31, 2017 66.10 66.14 64.76 65.06 3,006,545 -1.16(-1.76%)
Jan 30, 2017 66.64 66.64 65.31 66.22 2,853,418 -0.56(-0.84%)
Jan 27, 2017 64.72 66.79 64.46 66.78 4,401,161 +2.37(+3.68%)
Jan 26, 2017 64.56 64.71 64.04 64.41 4,806,454 -0.30(-0.46%)
Jan 25, 2017 64.84 65.62 64.68 64.71 4,543,454 +0.89(+1.40%)
Jan 24, 2017 63.38 63.96 62.99 63.82 3,815,506 +0.63(+1.00%)
Jan 23, 2017 63.15 63.58 62.86 63.18 2,540,627 -0.09(-0.14%)
Jan 20, 2017 62.58 63.94 62.58 63.27 2,086,819 +0.38(+0.61%)
Jan 19, 2017 63.27 63.71 62.76 62.89 2,290,929 -0.49(-0.78%)
Jan 18, 2017 63.06 63.92 62.70 63.38 2,427,200 +0.63(+1.01%)
Jan 17, 2017 62.70 63.73 62.37 62.75 2,735,359 -0.34(-0.54%)
Jan 13, 2017 63.09 63.09 63.09 0 +0.39(+0.62%)
Jan 12, 2017 62.87 62.87 61.64 62.70 2,418,108 -0.35(-0.55%)
Jan 11, 2017 62.74 63.08 62.57 63.04 1,821,991 +0.23(+0.37%)
Jan 10, 2017 62.39 62.95 62.37 62.81 2,768,299 +0.36(+0.57%)
Jan 09, 2017 62.19 62.95 62.09 62.45 2,764,004 +0.30(+0.47%)
Jan 06, 2017 62.14 62.46 61.64 62.16 2,384,351 +0.24(+0.39%)
Jan 05, 2017 62.86 63.03 61.88 61.91 2,381,181 -0.90(-1.44%)
Jan 04, 2017 63.17 63.40 62.72 62.82 2,270,384 -0.13(-0.20%)
Jan 03, 2017 63.03 64.35 62.58 62.94 3,095,946 -0.10(-0.16%)
Dec 30, 2016 63.04 63.04 63.04 0 -0.83(-1.30%)
Dec 29, 2016 63.70 64.14 63.57 63.88 1,533,196 +0.02(+0.03%)
Dec 28, 2016 64.71 64.76 63.83 63.86 2,132,242 -0.65(-1.01%)
Dec 27, 2016 64.08 64.78 64.08 64.51 1,033,320 +0.41(+0.64%)
Dec 23, 2016 64.10 64.10 64.10 0 +0.34(+0.53%)
Dec 22, 2016 64.15 64.20 63.38 63.76 1,935,953 -0.13(-0.20%)
Dec 21, 2016 63.97 64.49 63.61 63.89 2,151,791 +0.17(+0.27%)
Dec 20, 2016 63.30 63.88 63.21 63.72 1,986,492 +0.51(+0.81%)
Dec 19, 2016 62.86 63.37 62.63 63.21 2,243,595 +0.63(+1.00%)
Dec 16, 2016 64.04 64.24 62.48 62.58 5,910,819 -1.32(-2.07%)
Dec 15, 2016 63.21 64.19 62.97 63.90 2,494,865 +0.93(+1.48%)
Dec 14, 2016 63.57 63.75 62.76 62.97 2,857,521 -0.49(-0.77%)
Dec 13, 2016 63.47 64.00 63.19 63.46 2,476,671 +0.17(+0.27%)
Dec 12, 2016 63.24 63.60 62.68 63.29 2,528,022 -0.21(-0.33%)
Dec 09, 2016 64.71 64.95 62.93 63.49 2,426,721 -0.64(-1.00%)
Dec 08, 2016 63.36 64.46 63.16 64.14 2,480,122 +0.82(+1.29%)
Dec 07, 2016 61.62 63.34 61.22 63.32 3,050,406 +1.68(+2.73%)
Dec 06, 2016 61.65 62.07 60.99 61.64 2,530,585 +0.35(+0.57%)
Dec 05, 2016 61.50 61.84 60.90 61.29 2,816,448 +0.43(+0.70%)
Dec 02, 2016 59.60 60.99 59.39 60.86 3,741,563 +0.95(+1.59%)
Dec 01, 2016 63.86 64.40 59.61 59.91 6,356,882 -4.54(-7.04%)
Nov 30, 2016 64.55 64.89 63.91 64.45 4,381,076 +0.11(+0.18%)
Nov 29, 2016 64.03 64.62 63.41 64.34 3,380,301 +0.32(+0.50%)
Nov 28, 2016 63.89 64.28 63.47 64.02 3,620,230 -0.03(-0.05%)
Nov 25, 2016 63.40 64.16 62.94 64.05 2,314,905 +0.53(+0.83%)
Nov 23, 2016 63.52 63.52 63.52 0 +0.60(+0.96%)
Nov 22, 2016 63.06 64.61 62.60 62.92 9,085,184 +2.65(+4.40%)
Nov 21, 2016 59.35 60.35 59.31 60.27 4,151,014 +1.17(+1.97%)
Nov 18, 2016 58.63 59.20 58.37 59.11 1,830,434 +0.22(+0.38%)
Nov 17, 2016 58.60 58.98 58.16 58.88 1,866,660 +0.28(+0.49%)
Nov 16, 2016 58.82 59.13 58.42 58.60 4,092,014 -0.28(-0.48%)
Nov 15, 2016 57.60 59.12 57.38 58.88 3,875,105 +1.51(+2.63%)
Nov 14, 2016 56.47 57.69 56.39 57.37 5,010,642 +0.98(+1.75%)
Nov 11, 2016 55.50 56.49 55.34 56.39 2,516,368 +0.92(+1.67%)
Nov 10, 2016 56.29 56.95 55.58 55.46 2,535,856 -0.62(-1.11%)
Nov 09, 2016 54.45 56.36 53.95 56.08 2,836,846 +0.10(+0.19%)
Nov 08, 2016 55.32 56.45 55.00 55.98 2,576,935 +0.42(+0.76%)
Nov 07, 2016 55.70 55.72 55.21 55.56 3,455,269 +0.80(+1.47%)
Nov 04, 2016 54.29 55.26 54.29 54.75 2,475,048 -0.36(-0.66%)
Nov 03, 2016 55.03 55.27 54.68 55.12 2,698,601 +0.16(+0.30%)
Nov 02, 2016 55.07 55.40 54.73 54.95 2,733,271 +0.05(+0.09%)
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.