Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 29, 2013 40.33 40.46 39.95 39.97 0 -0.27(-0.66%)
Nov 27, 2013 39.12 40.26 38.23 40.24 0 -1.14(-2.76%)
Nov 26, 2013 40.72 41.48 40.72 41.38 2,296,952 +0.22(+0.52%)
Nov 25, 2013 41.35 41.36 40.82 41.16 2,294,993 -0.08(-0.20%)
Nov 22, 2013 41.25 41.32 41.01 41.25 0 -0.01(-0.02%)
Nov 21, 2013 40.96 41.36 40.62 41.25 1,442,213 +0.57(+1.41%)
Nov 20, 2013 41.00 41.06 40.45 40.68 2,709,341 -0.31(-0.75%)
Nov 19, 2013 41.60 41.65 40.94 40.99 1,810,675 -0.55(-1.32%)
Nov 18, 2013 42.02 42.02 41.46 41.54 2,148,482 -0.48(-1.14%)
Nov 15, 2013 41.70 42.10 41.49 42.02 0 +0.27(+0.65%)
Nov 14, 2013 41.75 41.79 41.41 41.74 1,291,808 +0.01(+0.02%)
Nov 13, 2013 41.11 41.76 41.05 41.74 1,826,525 +0.41(+1.00%)
Nov 12, 2013 40.97 41.39 40.92 41.32 0 +0.16(+0.38%)
Nov 11, 2013 41.17 41.30 40.90 41.16 1,313,600 -0.12(-0.28%)
Nov 08, 2013 40.87 41.29 40.53 41.28 0 +0.55(+1.34%)
Nov 07, 2013 41.40 41.48 40.68 40.73 1,792,752 -0.65(-1.58%)
Nov 06, 2013 41.44 41.49 41.07 41.39 1,319,988 +0.12(+0.28%)
Nov 05, 2013 40.48 41.48 40.26 41.27 8,254,348 +0.52(+1.28%)
Nov 04, 2013 41.08 41.18 40.62 40.75 2,125,642 -0.43(-1.05%)
Nov 01, 2013 41.18 41.24 40.66 41.18 0 +0.32(+0.77%)
Oct 31, 2013 40.47 41.06 40.47 40.87 2,539,846 +0.43(+1.07%)
Oct 30, 2013 40.71 40.97 40.15 40.43 2,340,361 -0.32(-0.79%)
Oct 29, 2013 39.77 40.77 39.36 40.76 3,157,952 +1.40(+3.56%)
Oct 28, 2013 38.74 39.37 38.59 39.36 1,928,224 +0.61(+1.56%)
Oct 25, 2013 39.10 39.30 38.62 38.75 0 -0.17(-0.43%)
Oct 24, 2013 38.69 38.92 38.50 38.92 1,951,352 +0.39(+1.01%)
Oct 23, 2013 39.21 39.21 38.26 38.53 2,001,847 -0.96(-2.43%)
Oct 22, 2013 39.79 39.79 39.12 39.49 2,654,304 -0.09(-0.23%)
Oct 21, 2013 39.60 39.76 39.31 39.58 1,561,347 +0.07(+0.19%)
Oct 18, 2013 39.46 39.51 39.12 39.51 1,763,778 +0.12(+0.29%)
Oct 17, 2013 38.90 39.47 38.71 39.39 1,945,746 +0.23(+0.59%)
Oct 16, 2013 38.63 39.20 38.53 39.16 1,867,419 +0.42(+1.09%)
Oct 15, 2013 38.98 39.13 38.63 38.73 2,001,122 -0.45(-1.14%)
Oct 14, 2013 38.62 39.22 38.39 39.18 1,254,709 +0.24(+0.62%)
Oct 11, 2013 38.79 39.00 38.42 38.94 0 +0.27(+0.71%)
Oct 10, 2013 38.26 38.72 38.10 38.67 1,723,344 +0.80(+2.10%)
Oct 09, 2013 37.99 38.12 37.53 37.87 2,082,593 -0.01(-0.02%)
Oct 08, 2013 38.64 38.87 37.69 37.88 2,877,749 -0.78(-2.02%)
Oct 07, 2013 38.47 38.96 38.35 38.66 1,748,938 -0.29(-0.74%)
Oct 04, 2013 38.44 38.97 38.31 38.95 0 +0.56(+1.45%)
Oct 03, 2013 38.78 38.82 38.08 38.39 3,229,286 -0.40(-1.03%)
Oct 02, 2013 38.59 38.91 38.55 38.79 1,727,240 -0.26(-0.66%)
Oct 01, 2013 39.02 39.22 38.75 39.05 2,076,093 +0.05(+0.13%)
Sep 30, 2013 38.59 39.36 38.43 39.00 2,941,826 +0.13(+0.34%)
Sep 27, 2013 39.12 39.12 38.83 38.87 0 -0.46(-1.18%)
Sep 26, 2013 39.69 39.69 39.24 39.33 1,165,703 -0.11(-0.27%)
Sep 25, 2013 39.60 39.72 39.23 39.44 1,244,592 -0.13(-0.34%)
Sep 24, 2013 39.50 39.83 39.26 39.57 1,822,107 +0.15(+0.38%)
Sep 23, 2013 39.86 39.98 39.32 39.42 1,859,459 -0.36(-0.91%)
Sep 20, 2013 40.11 40.32 39.73 39.78 0 -0.32(-0.80%)
Sep 19, 2013 40.39 40.41 39.99 40.10 2,031,407 -0.10(-0.25%)
Sep 18, 2013 40.14 40.24 39.75 40.20 2,220,505 +0.01(+0.02%)
Sep 17, 2013 40.08 40.24 39.99 40.19 0 +0.16(+0.39%)
Sep 16, 2013 40.24 40.04 39.83 40.04 0 +0.29(+0.73%)
Sep 13, 2013 39.80 39.90 39.46 39.75 0 -0.01(-0.02%)
Sep 12, 2013 40.01 40.10 39.67 39.75 1,540,260 -0.24(-0.59%)
Sep 11, 2013 39.47 40.03 39.46 39.99 2,063,424 +0.30(+0.76%)
Sep 10, 2013 39.56 39.74 39.39 39.69 2,032,664 +0.48(+1.22%)
Sep 09, 2013 39.16 39.34 38.96 39.21 1,203,770 +0.22(+0.55%)
Sep 06, 2013 39.31 39.41 38.71 38.99 0 -0.21(-0.53%)
Sep 05, 2013 39.38 39.52 39.13 39.20 2,057,320 -0.13(-0.34%)
Sep 04, 2013 38.63 39.51 38.60 39.33 1,877,055 +0.65(+1.69%)
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.