Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

232.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 37.82 37.98 37.47 37.48 3,169,404 -0.13(-0.35%)
Feb 27, 2013 36.95 37.81 36.73 37.62 2,527,416 +0.31(+0.84%)
Feb 26, 2013 37.37 37.56 37.01 37.30 5,288,670 +0.19(+0.51%)
Feb 25, 2013 38.22 38.35 37.09 37.11 3,168,858 -0.62(-1.65%)
Feb 22, 2013 37.46 38.04 37.46 37.73 2,799,194 +0.33(+0.89%)
Feb 21, 2013 37.88 37.94 37.16 37.40 3,526,355 -0.56(-1.46%)
Feb 20, 2013 38.88 39.18 37.93 37.96 4,189,733 -1.01(-2.60%)
Feb 19, 2013 38.46 38.99 38.30 38.97 3,298,554 +0.69(+1.81%)
Feb 15, 2013 38.45 38.65 38.01 38.27 3,845,242 -0.30(-0.78%)
Feb 14, 2013 38.15 38.71 38.11 38.58 2,402,368 +0.23(+0.61%)
Feb 13, 2013 38.37 38.65 38.18 38.35 2,866,534 -0.01(-0.02%)
Feb 12, 2013 38.25 38.42 38.10 38.35 2,791,041 +0.16(+0.41%)
Feb 11, 2013 38.12 38.25 37.94 38.20 2,874,774 +0.31(+0.83%)
Feb 08, 2013 37.07 38.05 36.84 37.88 3,574,680 +1.09(+2.95%)
Feb 07, 2013 36.99 37.03 36.52 36.80 2,192,758 -0.29(-0.78%)
Feb 06, 2013 36.77 37.23 36.76 37.09 2,367,784 +0.57(+1.57%)
Feb 04, 2013 36.94 37.15 36.51 36.51 2,803,827 -0.51(-1.39%)
Feb 01, 2013 36.52 37.09 36.47 37.03 3,238,635 +0.85(+2.36%)
Jan 31, 2013 36.68 36.68 36.08 36.17 3,196,137 -0.44(-1.20%)
Jan 30, 2013 36.49 36.75 36.36 36.61 2,285,858 +0.02(+0.05%)
Jan 29, 2013 36.46 36.72 36.17 36.60 2,148,848 +0.10(+0.27%)
Jan 28, 2013 36.39 36.61 36.32 36.50 2,222,733 +0.19(+0.52%)
Jan 25, 2013 36.17 36.46 36.10 36.31 2,584,507 +0.31(+0.88%)
Jan 24, 2013 35.96 36.27 35.76 35.99 2,870,790 +0.06(+0.16%)
Jan 23, 2013 35.90 36.02 35.67 35.93 2,732,844 +0.17(+0.46%)
Jan 22, 2013 35.59 35.78 35.43 35.77 2,235,249 +0.07(+0.21%)
Jan 18, 2013 35.52 35.72 35.34 35.69 2,312,300 +0.00(+0.00%)
Jan 17, 2013 35.02 35.80 34.99 35.69 3,097,728 +0.81(+2.33%)
Jan 16, 2013 34.75 35.06 34.57 34.88 3,161,595 +0.05(+0.14%)
Jan 15, 2013 34.82 35.05 34.68 34.83 2,741,672 -0.18(-0.52%)
Jan 14, 2013 35.49 35.61 34.89 35.01 3,339,758 -0.02(-0.05%)
Jan 11, 2013 35.15 35.31 34.95 35.03 2,355,718 -0.29(-0.82%)
Jan 10, 2013 35.02 35.34 34.97 35.32 2,745,481 +0.42(+1.21%)
Jan 09, 2013 34.97 35.15 34.66 34.90 3,760,899 -0.09(-0.26%)
Jan 08, 2013 35.32 35.44 34.93 34.99 2,168,764 -0.36(-1.03%)
Jan 07, 2013 34.82 35.49 34.81 35.35 2,867,596 +0.11(+0.31%)
Jan 04, 2013 35.83 35.88 35.17 35.25 4,225,761 -0.64(-1.78%)
Jan 03, 2013 36.14 36.23 35.34 35.88 3,562,470 -0.59(-1.61%)
Jan 02, 2013 36.16 36.48 35.48 36.47 4,537,378 +1.61(+4.61%)
Dec 31, 2012 34.37 34.89 34.14 34.86 2,825,169 +0.49(+1.42%)
Dec 28, 2012 34.52 34.81 34.35 34.37 1,736,768 -0.35(-1.00%)
Dec 27, 2012 34.71 34.83 34.33 34.72 2,575,285 +0.08(+0.24%)
Dec 26, 2012 34.96 35.15 34.59 34.64 1,712,236 -0.27(-0.76%)
Dec 24, 2012 34.84 35.05 34.57 34.91 1,140,448 -0.07(-0.19%)
Dec 21, 2012 34.76 35.01 34.27 34.97 13,689,520 -0.13(-0.38%)
Dec 20, 2012 35.14 35.20 34.80 35.10 2,803,648 +0.03(+0.09%)
Dec 19, 2012 35.14 35.42 34.94 35.07 3,577,164 +0.12(+0.36%)
Dec 18, 2012 34.61 35.07 34.61 34.95 2,567,827 +0.51(+1.47%)
Dec 17, 2012 34.33 34.63 34.23 34.44 3,037,924 +0.17(+0.48%)
Dec 14, 2012 34.29 34.48 34.08 34.28 2,706,976 -0.14(-0.41%)
Dec 13, 2012 34.57 34.80 34.28 34.42 1,857,676 -0.41(-1.19%)
Dec 12, 2012 35.03 35.19 34.77 34.83 2,102,070 -0.19(-0.54%)
Dec 11, 2012 34.51 35.11 34.33 35.02 3,275,689 +0.68(+1.98%)
Dec 10, 2012 34.04 34.47 34.04 34.34 2,753,368 +0.12(+0.36%)
Dec 07, 2012 33.92 34.28 33.76 34.22 2,646,280 +0.46(+1.35%)
Dec 06, 2012 33.63 34.02 33.60 33.76 2,265,313 +0.13(+0.39%)
Dec 05, 2012 33.60 33.79 33.33 33.63 1,896,689 -0.07(-0.20%)
Dec 04, 2012 33.59 33.82 33.36 33.70 1,650,923 +0.04(+0.12%)
Nov 30, 2012 33.39 33.81 33.29 33.65 3,073,559 +0.00(+0.00%)
Nov 29, 2012 33.58 33.87 33.07 33.65 2,618,359 +0.17(+0.50%)
Nov 28, 2012 32.24 33.56 32.18 33.49 5,895,951 +0.24(+0.72%)
Nov 27, 2012 33.34 33.76 33.13 33.25 3,596,275 -0.22(-0.67%)
Nov 26, 2012 33.61 33.89 33.34 33.47 2,867,943 -0.30(-0.88%)
Nov 23, 2012 33.28 33.83 33.16 33.77 894,519 +0.52(+1.57%)
Nov 21, 2012 32.29 33.37 32.29 33.25 1,432,845 +0.06(+0.17%)
Nov 20, 2012 33.16 33.51 32.92 33.19 2,835,837 -0.14(-0.42%)
Nov 19, 2012 33.14 33.35 32.61 33.33 1,806,460 +0.73(+2.24%)
Nov 16, 2012 32.67 32.77 32.11 32.60 2,417,609 -0.05(-0.15%)
Nov 15, 2012 32.91 33.15 32.53 32.65 3,175,967 -0.29(-0.88%)
Nov 14, 2012 33.57 33.75 32.87 32.94 2,006,980 -0.59(-1.76%)
Nov 13, 2012 33.10 33.74 33.03 33.53 2,381,793 +0.17(+0.50%)
Nov 12, 2012 33.44 33.46 33.11 33.36 1,350,264 -0.02(-0.07%)
Nov 09, 2012 33.25 33.82 33.12 33.39 2,705,596 +0.23(+0.70%)
Nov 08, 2012 33.53 33.70 33.14 33.16 3,002,270 -0.37(-1.11%)
Nov 07, 2012 33.51 33.90 33.31 33.53 4,203,777 -0.73(-2.13%)
Nov 06, 2012 33.86 34.39 33.78 34.26 3,297,870 +0.46(+1.37%)
Nov 05, 2012 32.86 33.89 32.86 33.79 2,029,601 +0.79(+2.39%)
Nov 02, 2012 33.43 33.55 32.97 33.01 2,335,527 -0.42(-1.26%)
Nov 01, 2012 32.39 33.56 32.34 33.43 2,969,376 +1.00(+3.09%)
Oct 31, 2012 32.53 32.66 32.26 32.43 2,451,564 +0.07(+0.21%)
Oct 26, 2012 32.15 32.36 32.36 32.36 1,985,386 +0.29(+0.90%)
Oct 25, 2012 31.87 32.08 31.70 32.07 2,042,627 +0.43(+1.36%)
Oct 24, 2012 32.24 32.25 31.56 31.64 1,861,584 -0.31(-0.99%)
Oct 23, 2012 31.61 32.07 31.50 31.95 2,384,152 +0.08(+0.26%)
Oct 19, 2012 32.49 32.53 31.76 31.87 2,323,443 -0.65(-1.99%)
Oct 18, 2012 32.83 32.83 32.32 32.52 1,647,693 -0.25(-0.76%)
Oct 17, 2012 32.51 32.88 32.24 32.77 2,628,466 +0.07(+0.20%)
Oct 16, 2012 32.05 32.73 32.01 32.70 2,677,588 +0.74(+2.31%)
Oct 15, 2012 31.77 32.00 31.63 31.96 1,678,351 +0.37(+1.18%)
Oct 12, 2012 31.59 31.78 31.49 31.59 2,234,587 +0.12(+0.40%)
Oct 11, 2012 31.35 31.76 31.35 31.47 4,248,945 -0.18(-0.58%)
Oct 10, 2012 32.08 32.08 31.57 31.65 2,548,657 -0.41(-1.27%)
Oct 09, 2012 32.48 32.50 31.98 32.05 2,145,683 -0.51(-1.58%)
Oct 08, 2012 32.50 32.74 32.33 32.57 1,534,982 -0.36(-1.08%)
Oct 05, 2012 32.99 33.26 32.82 32.92 1,472,873 +0.12(+0.35%)
Oct 04, 2012 32.82 32.89 32.53 32.81 1,723,937 +0.02(+0.08%)
Oct 03, 2012 32.86 32.97 32.62 32.78 1,531,063 -0.07(-0.23%)
Oct 02, 2012 32.86 32.98 32.60 32.86 1,702,966 +0.12(+0.35%)
Oct 01, 2012 32.62 33.14 32.58 32.74 3,674,785 +0.27(+0.83%)
Sep 28, 2012 32.53 32.73 32.34 32.47 2,731,436 -0.34(-1.05%)
Sep 27, 2012 32.33 32.93 32.25 32.82 2,347,799 +0.69(+2.14%)
Sep 26, 2012 32.34 32.41 31.86 32.13 3,743,687 -0.21(-0.64%)
Sep 25, 2012 33.27 33.30 32.32 32.34 4,633,152 -0.68(-2.06%)
Sep 24, 2012 33.65 33.79 32.96 33.02 2,406,142 -0.41(-1.22%)
Sep 21, 2012 33.76 33.95 33.39 33.42 2,922,545 -0.16(-0.47%)
Sep 20, 2012 33.84 33.92 33.45 33.58 2,553,788 -0.34(-1.00%)
Sep 19, 2012 34.04 34.04 33.59 33.92 2,263,092 +0.12(+0.37%)
Sep 18, 2012 33.52 33.98 33.50 33.79 3,256,244 -0.32(-0.95%)
Sep 17, 2012 34.37 34.40 33.85 34.12 4,653,735 -0.43(-1.25%)
Sep 14, 2012 34.00 34.64 33.80 34.55 4,000,860 +0.65(+1.93%)
Sep 13, 2012 32.96 34.00 32.96 33.89 2,826,408 +0.52(+1.56%)
Sep 12, 2012 33.50 33.55 33.18 33.37 1,825,433 +0.02(+0.07%)
Sep 11, 2012 33.36 33.57 33.16 33.35 2,402,331 +0.13(+0.40%)
Sep 10, 2012 33.40 33.57 33.20 33.21 2,881,788 -0.31(-0.94%)
Sep 07, 2012 33.32 33.55 33.20 33.53 2,100,672 +0.09(+0.27%)
Sep 06, 2012 32.79 33.60 32.33 33.44 2,314,586 +0.86(+2.65%)
Sep 05, 2012 32.61 32.73 32.34 32.58 2,048,147 -0.05(-0.15%)
Sep 04, 2012 32.82 33.08 32.39 32.63 1,952,422 -0.31(-0.96%)
Aug 31, 2012 32.74 32.97 32.47 32.94 2,042,799 +0.29(+0.89%)
Aug 30, 2012 32.71 32.90 32.44 32.65 1,879,035 -0.11(-0.33%)
Aug 29, 2012 32.34 32.82 32.34 32.76 1,637,962 -0.07(-0.20%)
Aug 27, 2012 33.02 33.02 32.62 32.82 1,627,830 -0.12(-0.35%)
Aug 24, 2012 32.73 33.09 32.60 32.94 2,316,401 +0.14(+0.43%)
Aug 23, 2012 32.89 32.95 32.53 32.80 2,195,666 -0.11(-0.33%)
Aug 22, 2012 33.16 33.32 32.68 32.91 4,805,350 -0.53(-1.59%)
Aug 21, 2012 33.65 33.82 33.32 33.44 3,906,376 -0.17(-0.49%)
Aug 20, 2012 33.64 33.78 33.36 33.60 2,502,734 -0.23(-0.69%)
Aug 17, 2012 33.88 33.89 33.53 33.84 1,538,144 -0.02(-0.07%)
Aug 16, 2012 33.51 33.91 33.49 33.86 1,220,378 +0.35(+1.04%)
Aug 15, 2012 33.37 33.75 33.33 33.51 1,615,129 +0.12(+0.37%)
Aug 14, 2012 33.65 33.75 33.26 33.39 2,022,053 -0.21(-0.62%)
Aug 13, 2012 33.45 33.60 33.19 33.60 1,995,538 +0.08(+0.25%)
Aug 10, 2012 33.40 33.57 33.21 33.51 2,437,436 +0.06(+0.17%)
Aug 09, 2012 33.19 33.56 33.16 33.45 1,834,597 +0.15(+0.45%)
Aug 08, 2012 33.21 33.40 33.00 33.31 2,017,351 +0.14(+0.43%)
Aug 07, 2012 33.04 33.57 33.04 33.16 3,005,254 +0.14(+0.43%)
Aug 06, 2012 33.12 33.19 32.98 33.02 2,178,640 +0.03(+0.10%)
Aug 03, 2012 32.74 33.11 32.58 32.99 2,809,859 +0.60(+1.84%)
Aug 02, 2012 32.24 32.77 32.10 32.39 2,714,930 -0.22(-0.69%)
Aug 01, 2012 32.68 32.81 32.24 32.62 3,655,166 +0.22(+0.69%)
Jul 31, 2012 32.58 32.91 32.39 32.39 3,148,114 -0.12(-0.36%)
Jul 30, 2012 32.66 32.82 32.20 32.51 2,137,299 -0.12(-0.38%)
Jul 27, 2012 32.04 32.75 31.90 32.63 3,007,192 +0.86(+2.70%)
Jul 26, 2012 31.84 32.18 31.61 31.78 3,016,269 +0.32(+1.01%)
Jul 25, 2012 30.54 31.62 30.50 31.46 4,045,619 +1.04(+3.42%)
Jul 24, 2012 30.59 30.68 30.16 30.42 2,005,032 -0.24(-0.80%)
Jul 23, 2012 30.79 30.79 30.14 30.66 2,673,252 -0.41(-1.33%)
Jul 20, 2012 31.43 31.44 30.91 31.08 2,047,500 -0.41(-1.32%)
Jul 19, 2012 31.41 31.77 31.19 31.49 3,491,706 +0.33(+1.06%)
Jul 18, 2012 30.30 31.41 30.20 31.16 2,767,502 +0.85(+2.79%)
Jul 17, 2012 30.11 30.46 29.67 30.31 3,412,182 +0.33(+1.09%)
Jul 16, 2012 30.13 30.31 29.90 29.99 2,536,634 -0.24(-0.81%)
Jul 13, 2012 29.81 30.31 29.78 30.23 1,726,753 +0.53(+1.79%)
Jul 12, 2012 29.95 30.01 29.52 29.70 2,376,875 -0.51(-1.67%)
Jul 11, 2012 30.05 30.43 29.92 30.21 3,476,709 +0.27(+0.89%)
Jul 10, 2012 29.99 30.38 29.74 29.94 2,627,383 -0.16(-0.52%)
Jul 09, 2012 30.34 30.35 29.82 30.10 2,560,005 -0.26(-0.85%)
Jul 06, 2012 30.76 30.84 30.00 30.35 2,586,341 -0.67(-2.16%)
Jul 05, 2012 30.83 31.15 30.50 31.03 1,922,601 +0.12(+0.40%)
Jul 03, 2012 30.89 30.93 30.46 30.90 2,039,984 +0.03(+0.11%)
Jul 02, 2012 31.25 31.25 30.62 30.87 2,579,678 -0.36(-1.14%)
Jun 29, 2012 30.73 31.22 30.69 31.22 2,861,388 +0.95(+3.15%)
Jun 28, 2012 30.37 30.56 29.92 30.27 3,709,179 -0.46(-1.51%)
Jun 27, 2012 30.48 30.91 30.35 30.74 2,808,806 +0.37(+1.21%)
Jun 26, 2012 30.67 30.73 30.03 30.37 2,937,203 -0.27(-0.88%)
Jun 25, 2012 30.91 30.93 30.50 30.64 2,769,527 -0.64(-2.04%)
Jun 22, 2012 31.14 31.43 31.04 31.27 9,564,692 +0.34(+1.10%)
Jun 21, 2012 31.61 31.68 30.89 30.93 2,561,346 -0.79(-2.48%)
Jun 20, 2012 31.63 31.90 31.46 31.72 2,675,847 +0.22(+0.71%)
Jun 19, 2012 31.33 31.64 31.18 31.50 3,144,241 +0.36(+1.17%)
Jun 18, 2012 30.47 31.16 30.39 31.13 2,269,250 +0.54(+1.76%)
Jun 15, 2012 30.35 30.63 30.12 30.59 3,569,138 +0.39(+1.29%)
Jun 14, 2012 30.50 30.50 29.92 30.21 2,718,529 -0.15(-0.49%)
Jun 13, 2012 30.80 30.81 30.25 30.35 2,319,073 -0.56(-1.82%)
Jun 12, 2012 30.30 30.93 30.20 30.92 2,453,951 +0.81(+2.68%)
Jun 11, 2012 31.18 31.19 30.08 30.11 2,206,837 -0.64(-2.09%)
Jun 08, 2012 30.53 30.84 30.40 30.75 2,275,839 +0.22(+0.71%)
Jun 07, 2012 31.33 31.40 30.50 30.54 2,723,646 -0.40(-1.29%)
Jun 06, 2012 30.21 30.95 30.15 30.93 2,320,079 +0.93(+3.11%)
Jun 05, 2012 29.53 30.12 29.50 30.00 2,207,937 +0.43(+1.44%)
Jun 04, 2012 29.62 30.01 29.16 29.58 3,210,821 -0.05(-0.17%)
Jun 01, 2012 29.49 30.07 29.49 29.63 4,188,269 -0.52(-1.73%)
May 31, 2012 29.99 30.37 29.75 30.15 3,568,286 +0.18(+0.61%)
May 30, 2012 30.15 30.17 29.79 29.96 2,733,596 -0.62(-2.03%)
May 29, 2012 30.30 30.60 30.14 30.59 3,080,301 +0.59(+1.96%)
May 25, 2012 29.77 30.16 29.66 30.00 2,202,553 +0.16(+0.53%)
May 24, 2012 29.67 29.98 29.26 29.84 3,890,646 +0.27(+0.90%)
May 23, 2012 28.39 29.64 28.39 29.58 4,674,542 -0.10(-0.34%)
May 22, 2012 29.81 29.88 29.43 29.67 3,165,886 -0.06(-0.20%)
May 21, 2012 29.06 29.80 29.06 29.73 1,965,983 +0.65(+2.22%)
May 18, 2012 29.69 29.69 29.01 29.09 3,981,580 -0.49(-1.65%)
May 17, 2012 30.26 30.26 29.56 29.58 3,244,557 -0.56(-1.84%)
May 16, 2012 30.75 30.78 30.04 30.13 4,165,203 -0.46(-1.49%)
May 15, 2012 30.83 30.97 30.32 30.59 2,491,435 -0.24(-0.78%)
May 14, 2012 30.67 30.93 30.47 30.83 1,443,597 -0.12(-0.38%)
May 11, 2012 30.69 31.27 30.57 30.94 1,507,989 +0.17(+0.54%)
May 10, 2012 30.98 30.98 30.30 30.78 3,844,558 +0.03(+0.11%)
May 09, 2012 30.35 30.89 30.08 30.74 4,567,069 -0.30(-0.96%)
May 08, 2012 30.77 31.14 30.41 31.04 2,348,035 +0.01(+0.03%)
May 07, 2012 31.11 31.22 30.84 31.03 1,486,781 -0.05(-0.16%)
May 04, 2012 31.50 31.60 30.99 31.08 2,099,055 -0.58(-1.83%)
May 03, 2012 32.13 32.42 31.60 31.66 2,626,873 -0.65(-2.03%)
May 02, 2012 32.16 32.39 32.04 32.32 2,248,636 -0.04(-0.13%)
May 01, 2012 32.45 32.58 32.21 32.36 1,716,038 +0.05(+0.15%)
Apr 30, 2012 32.25 32.36 32.15 32.31 2,461,934 +0.01(+0.03%)
Apr 27, 2012 31.95 32.42 31.78 32.30 2,955,338 +0.49(+1.54%)
Apr 26, 2012 31.32 31.97 31.32 31.81 1,992,361 +0.46(+1.45%)
Apr 25, 2012 31.42 31.46 30.96 31.36 3,023,390 +0.31(+0.99%)
Apr 24, 2012 31.08 31.32 30.90 31.05 3,495,727 +0.20(+0.64%)
Apr 23, 2012 31.03 31.05 30.63 30.85 3,261,908 -0.49(-1.56%)
Apr 20, 2012 31.76 31.87 31.29 31.34 4,379,514 -0.39(-1.23%)
Apr 19, 2012 31.83 32.20 31.52 31.73 3,467,750 -0.09(-0.29%)
Apr 18, 2012 31.72 31.93 31.56 31.82 2,255,908 -0.21(-0.65%)
Apr 17, 2012 31.67 32.12 31.59 32.03 3,037,945 +0.59(+1.87%)
Apr 16, 2012 31.68 31.93 31.37 31.44 2,212,337 -0.09(-0.29%)
Apr 13, 2012 32.12 32.23 31.53 31.53 2,253,808 -0.65(-2.03%)
Apr 12, 2012 31.56 32.31 31.40 32.19 3,011,420 +0.74(+2.36%)
Apr 11, 2012 31.47 31.73 31.39 31.44 2,226,247 +0.27(+0.86%)
Apr 10, 2012 31.46 31.69 31.10 31.18 2,435,163 -0.36(-1.13%)
Apr 09, 2012 31.74 31.75 31.40 31.53 2,806,463 -0.62(-1.93%)
Apr 05, 2012 31.90 32.19 31.85 32.15 1,900,336 +0.08(+0.26%)
Apr 04, 2012 32.15 32.15 31.73 32.07 3,134,865 -0.32(-1.00%)
Apr 03, 2012 33.00 33.16 32.30 32.39 4,371,940 -0.68(-2.06%)
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.