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

Analog Devices (NQ: ADI )

229.46 -2.75 (-1.18%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
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.