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 (%)
Dec 31, 2014 46.55 46.20 46.20 46.20 2,099,005 -0.03(-0.06%)
Dec 30, 2014 46.47 46.68 46.04 46.23 2,016,003 -0.44(-0.94%)
Dec 29, 2014 46.77 46.92 46.39 46.67 2,142,359 -0.17(-0.36%)
Dec 26, 2014 47.27 47.42 46.76 46.84 1,869,244 -0.36(-0.76%)
Dec 24, 2014 47.35 47.19 47.19 47.19 1,516,576 +0.04(+0.09%)
Dec 23, 2014 47.85 48.18 47.03 47.15 3,683,409 -0.69(-1.44%)
Dec 22, 2014 47.34 47.85 47.24 47.84 1,220,726 +0.62(+1.30%)
Dec 19, 2014 47.46 47.74 46.95 47.23 3,838,131 -0.26(-0.54%)
Dec 18, 2014 47.29 47.49 46.62 47.49 2,806,557 +0.89(+1.91%)
Dec 17, 2014 45.65 46.68 45.12 46.60 2,833,822 +1.01(+2.21%)
Dec 16, 2014 46.13 46.63 45.55 45.59 2,838,334 -0.53(-1.15%)
Dec 15, 2014 46.61 47.28 46.03 46.12 2,412,015 -0.41(-0.89%)
Dec 12, 2014 46.20 46.93 46.13 46.53 3,819,320 -0.28(-0.60%)
Dec 11, 2014 48.26 48.26 46.29 46.81 3,075,469 +0.51(+1.10%)
Dec 10, 2014 46.90 47.14 46.12 46.30 2,621,428 -0.61(-1.29%)
Dec 09, 2014 46.46 46.93 46.13 46.91 2,939,027 +0.16(+0.34%)
Dec 08, 2014 47.39 47.72 46.45 46.75 2,554,358 -0.97(-2.02%)
Dec 05, 2014 47.23 47.75 46.86 47.72 2,723,167 +0.60(+1.27%)
Dec 04, 2014 46.99 47.19 46.60 47.12 3,773,422 +0.09(+0.19%)
Dec 03, 2014 45.73 47.34 45.73 47.03 7,574,135 +1.08(+2.35%)
Dec 02, 2014 45.39 45.98 45.17 45.95 2,622,142 +0.47(+1.02%)
Dec 01, 2014 45.34 45.72 45.10 45.48 2,960,098 +0.01(+0.02%)
Nov 28, 2014 45.73 45.73 45.20 45.47 1,606,288 +0.07(+0.15%)
Nov 26, 2014 43.72 45.41 45.41 45.41 6,829,338 +2.37(+5.51%)
Nov 25, 2014 43.06 43.26 42.86 43.03 3,004,167 -0.07(-0.17%)
Nov 24, 2014 43.24 43.24 42.67 43.11 1,941,384 +0.12(+0.29%)
Nov 21, 2014 43.23 43.23 42.57 42.98 1,969,245 +0.40(+0.94%)
Nov 20, 2014 41.90 42.61 41.90 42.58 2,118,080 +0.35(+0.83%)
Nov 19, 2014 42.79 42.81 42.03 42.23 2,156,962 -0.42(-1.00%)
Nov 18, 2014 41.87 42.67 41.80 42.66 2,803,744 +0.76(+1.81%)
Nov 17, 2014 41.89 42.02 41.45 41.90 1,998,203 -0.22(-0.53%)
Nov 14, 2014 41.89 42.18 41.48 42.13 1,814,320 +0.34(+0.82%)
Nov 13, 2014 41.97 42.14 41.57 41.78 1,337,884 -0.04(-0.09%)
Nov 12, 2014 41.63 41.91 41.45 41.82 1,473,639 +0.10(+0.23%)
Nov 11, 2014 41.93 42.04 41.51 41.73 1,456,131 -0.23(-0.56%)
Nov 10, 2014 41.74 42.07 41.59 41.96 2,128,812 +0.15(+0.36%)
Nov 07, 2014 41.94 41.95 41.36 41.81 2,358,277 +0.02(+0.04%)
Nov 06, 2014 41.61 41.92 41.13 41.79 2,424,818 +0.16(+0.38%)
Nov 05, 2014 41.43 41.65 40.93 41.64 1,794,575 +0.48(+1.17%)
Nov 04, 2014 41.28 41.54 41.05 41.15 2,024,112 -0.22(-0.54%)
Nov 03, 2014 41.38 41.78 41.18 41.38 3,988,098 +0.08(+0.20%)
Oct 31, 2014 40.54 42.06 40.35 41.29 8,037,903 +2.18(+5.57%)
Oct 30, 2014 39.35 39.36 38.60 39.11 3,635,923 -0.26(-0.66%)
Oct 29, 2014 39.06 39.39 38.61 39.37 2,902,381 +0.27(+0.68%)
Oct 28, 2014 38.92 39.21 38.56 39.11 2,152,094 +0.31(+0.79%)
Oct 27, 2014 38.85 38.99 38.99 38.80 2,184,376 -0.19(-0.49%)
Oct 24, 2014 38.86 39.21 38.49 38.99 2,238,346 +0.36(+0.93%)
Oct 23, 2014 38.76 38.88 38.46 38.63 2,684,478 +0.33(+0.87%)
Oct 22, 2014 39.03 39.24 38.28 38.30 3,063,994 -0.58(-1.49%)
Oct 21, 2014 38.19 38.96 37.87 38.88 3,323,403 +1.16(+3.08%)
Oct 20, 2014 37.24 37.78 37.12 37.72 2,264,356 +0.32(+0.85%)
Oct 17, 2014 37.44 38.20 37.33 37.40 4,007,377 +0.28(+0.76%)
Oct 16, 2014 36.15 37.37 35.95 37.12 4,068,927 +0.40(+1.09%)
Oct 15, 2014 35.59 36.98 35.44 36.72 5,368,139 +0.55(+1.52%)
Oct 14, 2014 36.56 37.17 36.10 36.17 4,821,048 +0.30(+0.84%)
Oct 13, 2014 36.14 36.93 35.67 35.87 5,032,129 -0.29(-0.81%)
Oct 10, 2014 36.87 37.01 35.43 36.16 12,079,572 -2.41(-6.24%)
Oct 09, 2014 39.74 39.90 38.56 38.56 7,858,532 -1.17(-2.95%)
Oct 08, 2014 38.36 39.79 38.28 39.74 3,868,040 +1.28(+3.33%)
Oct 07, 2014 38.94 39.10 38.38 38.46 3,709,083 -0.78(-1.98%)
Oct 06, 2014 39.78 39.99 39.14 39.23 2,825,450 -0.36(-0.91%)
Oct 03, 2014 39.92 40.05 39.53 39.60 2,189,175 -0.18(-0.46%)
Oct 02, 2014 40.15 40.24 39.31 39.78 4,297,703 -0.37(-0.93%)
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.