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

Analog Devices (NQ: ADI )

229.75 -2.46 (-1.06%)
Streaming Delayed Price Updated: 1:42 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 (%)
Feb 28, 2014 42.40 42.40 41.84 42.12 2,583,480 -0.17(-0.41%)
Feb 27, 2014 42.12 42.44 42.07 42.30 1,682,641 +0.16(+0.37%)
Feb 26, 2014 42.00 42.57 41.91 42.14 1,899,419 +0.03(+0.08%)
Feb 25, 2014 42.27 42.31 41.85 42.11 2,665,581 -0.13(-0.31%)
Feb 24, 2014 42.52 42.76 42.23 42.24 2,529,022 -0.13(-0.31%)
Feb 21, 2014 42.58 42.77 42.35 42.37 2,376,002 -0.23(-0.54%)
Feb 20, 2014 42.87 43.00 42.28 42.61 4,512,644 -0.14(-0.33%)
Feb 19, 2014 43.02 43.42 42.61 42.75 4,921,586 +0.28(+0.66%)
Feb 18, 2014 41.81 42.56 41.81 42.46 4,746,921 +0.38(+0.91%)
Feb 14, 2014 41.79 42.08 42.08 42.08 2,615,735 +0.07(+0.16%)
Feb 13, 2014 41.19 42.03 41.14 42.02 2,563,237 +0.66(+1.60%)
Feb 12, 2014 41.41 41.60 41.21 41.35 2,174,601 +0.12(+0.28%)
Feb 11, 2014 40.87 41.35 40.77 41.24 1,484,691 +0.44(+1.08%)
Feb 10, 2014 40.43 40.88 40.41 40.80 1,758,444 +0.21(+0.51%)
Feb 07, 2014 40.27 40.59 40.00 40.59 2,201,276 +0.51(+1.28%)
Feb 06, 2014 39.80 40.35 39.67 40.08 2,159,524 +0.41(+1.04%)
Feb 05, 2014 39.31 39.80 39.18 39.66 3,121,506 +0.13(+0.34%)
Feb 04, 2014 39.54 39.58 39.15 39.53 2,814,908 +0.36(+0.91%)
Feb 03, 2014 39.98 40.08 39.07 39.17 3,478,058 -0.84(-2.09%)
Jan 31, 2014 40.07 40.39 39.85 40.01 2,325,375 -0.51(-1.27%)
Jan 30, 2014 40.51 40.72 40.14 40.53 1,664,466 +0.51(+1.28%)
Jan 29, 2014 40.05 40.54 39.87 40.01 2,403,685 -0.20(-0.49%)
Jan 28, 2014 39.93 40.41 39.88 40.21 2,144,326 +0.24(+0.60%)
Jan 27, 2014 40.05 40.38 39.88 39.97 2,278,079 -0.02(-0.06%)
Jan 24, 2014 40.94 40.94 39.96 39.99 3,246,647 -0.96(-2.35%)
Jan 23, 2014 41.63 41.69 40.89 40.96 2,698,183 -0.80(-1.91%)
Jan 22, 2014 41.33 41.89 41.25 41.75 2,002,520 +0.32(+0.78%)
Jan 21, 2014 41.40 41.54 41.00 41.43 2,688,393 +0.50(+1.21%)
Jan 17, 2014 41.09 40.93 40.93 40.93 3,745,054 -0.36(-0.88%)
Jan 16, 2014 41.84 41.86 41.22 41.30 3,480,469 -0.17(-0.40%)
Jan 15, 2014 41.20 41.72 41.22 41.46 2,557,772 +0.26(+0.62%)
Jan 14, 2014 40.56 41.46 40.53 41.20 3,474,299 +0.70(+1.72%)
Jan 13, 2014 40.79 41.07 40.33 40.51 3,606,819 -0.55(-1.33%)
Jan 10, 2014 40.97 41.11 40.73 41.06 2,499,878 +0.01(+0.02%)
Jan 09, 2014 40.99 41.14 40.77 41.05 2,980,934 -0.16(-0.38%)
Jan 08, 2014 41.20 41.36 40.93 41.20 1,449,170 +0.10(+0.24%)
Jan 07, 2014 41.02 41.26 40.90 41.11 1,612,458 +0.22(+0.53%)
Jan 06, 2014 40.91 41.03 40.74 40.89 2,611,603 -0.23(-0.56%)
Jan 03, 2014 40.84 41.27 40.73 41.12 1,984,238 +0.27(+0.67%)
Jan 02, 2014 41.05 41.24 40.72 40.85 3,375,618 -1.37(-3.24%)
Dec 31, 2013 42.27 42.22 42.22 42.22 1,033,892 +0.07(+0.16%)
Dec 30, 2013 41.87 42.19 41.87 42.15 1,107,906 +0.12(+0.30%)
Dec 27, 2013 42.08 42.22 41.97 42.03 761,224 -0.03(-0.08%)
Dec 26, 2013 42.14 42.20 41.91 42.06 830,825 +0.09(+0.22%)
Dec 24, 2013 41.75 42.14 41.74 41.97 856,579 +0.01(+0.02%)
Dec 23, 2013 41.64 41.97 41.49 41.96 2,259,712 +0.51(+1.22%)
Dec 20, 2013 41.14 41.66 40.99 41.45 3,412,165 +0.29(+0.70%)
Dec 19, 2013 41.09 41.25 40.69 41.16 1,917,335 -0.10(-0.24%)
Dec 18, 2013 40.53 41.26 40.31 41.26 2,137,293 +0.70(+1.72%)
Dec 17, 2013 40.32 40.62 40.24 40.57 1,706,874 +0.17(+0.41%)
Dec 16, 2013 40.20 40.48 40.11 40.40 1,853,396 +0.27(+0.68%)
Dec 13, 2013 40.13 40.14 39.80 40.13 2,209,856 +0.25(+0.62%)
Dec 12, 2013 40.39 40.51 39.80 39.88 2,542,090 -0.46(-1.15%)
Dec 11, 2013 40.62 40.79 40.29 40.34 1,671,141 -0.20(-0.49%)
Dec 10, 2013 40.49 40.80 40.38 40.54 1,791,632 -0.08(-0.20%)
Dec 09, 2013 41.03 41.11 40.53 40.62 1,886,002 -0.22(-0.53%)
Dec 06, 2013 40.94 41.03 40.55 40.84 0 +0.37(+0.92%)
Dec 05, 2013 40.43 40.59 40.26 40.47 0 +0.04(+0.10%)
Dec 04, 2013 40.75 40.91 40.18 40.43 0 -0.65(-1.59%)
Dec 03, 2013 40.12 41.30 40.12 41.08 6,636,079 +0.96(+2.40%)
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.