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

Analog Devices (NQ: ADI )

229.60 -2.61 (-1.12%)
Streaming Delayed Price Updated: 1:34 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 (%)
Sep 30, 2015 45.97 47.24 45.82 47.14 3,997,914 +1.97(+4.37%)
Sep 29, 2015 44.69 45.38 44.40 45.16 2,835,575 +0.48(+1.08%)
Sep 28, 2015 45.35 45.91 44.67 44.68 2,737,623 -0.81(-1.78%)
Sep 25, 2015 45.57 46.20 45.02 45.49 2,564,764 +0.37(+0.81%)
Sep 24, 2015 45.57 45.71 43.85 45.12 4,241,221 -1.00(-2.17%)
Sep 23, 2015 46.44 46.79 45.98 46.13 2,154,228 +0.02(+0.04%)
Sep 22, 2015 46.71 47.11 45.98 46.11 3,485,150 -1.21(-2.56%)
Sep 21, 2015 47.53 47.95 46.93 47.32 3,418,579 -0.03(-0.07%)
Sep 18, 2015 47.73 47.86 46.97 47.35 4,698,348 -1.05(-2.18%)
Sep 17, 2015 48.78 49.27 48.35 48.41 3,017,058 -0.43(-0.89%)
Sep 16, 2015 48.92 48.92 48.26 48.84 2,496,188 +0.13(+0.26%)
Sep 15, 2015 48.10 48.97 48.10 48.72 3,530,730 +0.62(+1.29%)
Sep 14, 2015 47.86 48.13 47.49 48.10 3,739,710 +1.01(+2.15%)
Sep 11, 2015 46.46 47.18 46.23 47.09 2,109,668 +0.28(+0.61%)
Sep 10, 2015 46.79 47.25 46.22 46.80 4,028,275 -0.22(-0.46%)
Sep 09, 2015 48.41 49.01 46.89 47.02 3,368,310 -1.25(-2.60%)
Sep 08, 2015 46.79 48.31 46.34 48.27 4,930,160 +3.18(+7.06%)
Sep 04, 2015 45.19 45.09 45.09 45.09 2,026,928 -1.01(-2.19%)
Sep 03, 2015 46.17 46.69 45.71 46.10 2,774,918 +0.48(+1.06%)
Sep 02, 2015 45.69 45.69 44.78 45.62 2,508,021 +0.87(+1.94%)
Sep 01, 2015 45.33 45.86 44.48 44.75 4,277,616 -1.93(-4.14%)
Aug 31, 2015 47.06 47.14 46.38 46.68 3,167,753 -0.49(-1.05%)
Aug 28, 2015 46.88 47.62 46.53 47.17 3,984,796 -0.02(-0.05%)
Aug 27, 2015 45.75 47.22 45.64 47.19 6,370,515 +1.89(+4.17%)
Aug 26, 2015 43.36 45.36 42.59 45.31 6,242,428 +3.35(+7.99%)
Aug 25, 2015 44.19 44.35 41.91 41.96 4,759,255 -0.88(-2.05%)
Aug 24, 2015 42.68 44.77 42.16 42.83 8,254,964 -1.75(-3.92%)
Aug 21, 2015 44.23 45.80 43.96 44.58 7,081,928 -0.03(-0.07%)
Aug 20, 2015 47.47 47.58 44.60 44.62 7,133,710 -3.78(-7.81%)
Aug 19, 2015 50.34 50.42 47.87 48.40 11,436,415 +0.40(+0.83%)
Aug 18, 2015 48.90 49.26 47.53 48.00 5,517,769 -1.33(-2.69%)
Aug 17, 2015 48.47 49.34 48.33 49.33 1,699,273 +0.55(+1.12%)
Aug 14, 2015 48.79 49.13 48.53 48.78 1,945,215 -0.13(-0.27%)
Aug 13, 2015 49.46 49.65 48.80 48.91 2,286,820 -0.61(-1.24%)
Aug 12, 2015 48.73 49.75 48.31 49.52 2,565,755 +0.30(+0.61%)
Aug 11, 2015 50.25 50.44 49.04 49.23 2,491,982 -1.42(-2.80%)
Aug 10, 2015 49.70 50.76 49.70 50.64 2,361,241 +1.23(+2.48%)
Aug 07, 2015 48.75 49.53 48.31 49.42 2,978,644 +0.61(+1.26%)
Aug 06, 2015 50.01 50.39 48.69 48.80 3,525,489 -1.52(-3.01%)
Aug 05, 2015 49.03 50.44 48.80 50.32 3,894,459 +1.84(+3.80%)
Aug 04, 2015 48.52 49.08 48.12 48.48 1,955,168 -0.16(-0.32%)
Aug 03, 2015 48.44 48.94 48.37 48.64 2,728,944 +0.28(+0.58%)
Jul 31, 2015 48.95 48.95 48.26 48.36 2,328,996 -0.41(-0.83%)
Jul 30, 2015 48.63 48.96 48.07 48.76 2,571,615 +0.02(+0.05%)
Jul 29, 2015 48.80 48.92 48.29 48.74 2,840,877 -0.17(-0.34%)
Jul 28, 2015 48.31 49.37 47.77 48.90 3,113,966 +0.91(+1.90%)
Jul 27, 2015 48.26 48.41 47.69 47.99 2,514,780 -0.50(-1.03%)
Jul 24, 2015 50.05 50.23 48.38 48.49 3,023,679 -1.29(-2.60%)
Jul 23, 2015 48.90 50.75 48.70 49.78 3,902,933 +1.16(+2.39%)
Jul 22, 2015 48.69 48.87 47.39 48.62 6,870,417 -2.84(-5.53%)
Jul 21, 2015 51.31 51.79 50.43 51.46 1,997,206 +0.07(+0.15%)
Jul 20, 2015 51.90 52.00 51.36 51.39 1,683,062 -0.39(-0.75%)
Jul 17, 2015 52.08 52.09 51.45 51.78 1,899,136 -0.31(-0.59%)
Jul 16, 2015 51.82 52.43 51.60 52.09 2,150,563 -0.07(-0.14%)
Jul 15, 2015 51.60 52.35 51.51 52.16 2,716,983 +0.25(+0.48%)
Jul 14, 2015 51.40 52.04 51.31 51.91 2,374,315 +0.62(+1.21%)
Jul 13, 2015 51.45 51.52 51.11 51.29 1,917,056 +0.30(+0.59%)
Jul 10, 2015 50.90 51.44 50.64 50.99 2,143,950 +0.51(+1.02%)
Jul 09, 2015 52.08 52.41 50.47 50.48 4,015,637 -0.87(-1.70%)
Jul 08, 2015 52.06 52.21 50.91 51.35 3,552,724 -1.19(-2.27%)
Jul 07, 2015 52.62 52.77 51.14 52.54 2,916,532 -0.17(-0.33%)
Jul 06, 2015 52.93 53.31 52.53 52.72 2,479,554 -0.65(-1.23%)
Jul 02, 2015 53.54 53.37 53.37 53.37 2,243,681 -0.16(-0.29%)
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.