Indicators

Analog Devices (NQ: ADI )

231.19 -2.84 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	48.91	48.94	48.50	48.53	1,445,326	-0.28(-0.58%)
Feb 26, 2015	48.96	49.09	48.57	48.81	2,016,475	-0.09(-0.19%)
Feb 25, 2015	49.17	49.23	48.74	48.90	1,622,573	-0.51(-1.04%)
Feb 24, 2015	48.83	49.45	47.93	49.42	2,246,998	+0.52(+1.07%)
Feb 23, 2015	48.87	48.90	48.41	48.89	1,241,828	-0.12(-0.25%)
Feb 20, 2015	48.60	49.03	48.23	49.02	1,713,124	+0.40(+0.82%)
Feb 19, 2015	48.42	48.64	48.22	48.62	2,217,074	+0.22(+0.46%)
Feb 18, 2015	48.41	48.69	47.34	48.40	4,940,035	-0.36(-0.73%)
Feb 17, 2015	46.84	48.79	46.76	48.75	6,854,057	+1.46(+3.08%)
Feb 13, 2015	47.12	47.29	47.29	47.29	1,693,979	+0.28(+0.59%)
Feb 12, 2015	46.72	47.03	46.39	47.02	2,035,421	+0.91(+1.97%)
Feb 11, 2015	46.03	46.42	45.79	46.11	1,096,637	+0.07(+0.14%)
Feb 10, 2015	45.39	46.09	45.09	46.04	1,512,120	+0.82(+1.81%)
Feb 09, 2015	45.35	45.69	45.10	45.23	1,732,898	-0.37(-0.82%)
Feb 06, 2015	45.49	46.33	45.44	45.60	2,313,393	+0.05(+0.10%)
Feb 05, 2015	44.60	45.60	44.35	45.55	2,662,997	+0.97(+2.18%)
Feb 04, 2015	44.47	44.89	44.31	44.58	1,769,018	-0.16(-0.35%)
Feb 03, 2015	43.60	44.80	43.58	44.74	2,671,302	+1.39(+3.20%)

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.