Indicators

Analog Devices (NQ: ADI )

235.37 +0.60 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.33	45.74	44.93	44.93	2,546,960	-0.38(-0.84%)
Feb 26, 2016	45.19	45.46	44.84	45.31	2,074,390	+0.38(+0.85%)
Feb 25, 2016	44.99	45.04	43.61	44.93	2,866,201	+1.00(+2.28%)
Feb 24, 2016	42.90	43.96	42.48	43.93	3,173,670	+0.65(+1.51%)
Feb 23, 2016	44.12	44.34	43.22	43.28	2,118,280	-0.97(-2.19%)
Feb 22, 2016	44.29	44.67	43.81	44.24	2,095,417	+0.43(+0.98%)
Feb 19, 2016	43.63	44.08	43.45	43.81	2,707,212	+0.05(+0.12%)
Feb 18, 2016	44.58	45.10	43.67	43.76	2,597,164	-0.58(-1.31%)
Feb 17, 2016	42.99	45.40	42.99	44.34	4,649,268	+0.55(+1.27%)
Feb 16, 2016	41.87	44.02	41.87	43.79	5,336,236	+2.04(+4.90%)
Feb 12, 2016	41.71	41.75	41.75	41.75	4,449,010	+0.67(+1.64%)
Feb 11, 2016	40.68	41.49	40.51	41.07	2,873,680	-0.10(-0.25%)
Feb 10, 2016	41.80	42.10	41.14	41.17	2,256,321	-0.29(-0.71%)
Feb 09, 2016	41.07	42.16	40.89	41.47	3,700,532	+0.13(+0.31%)
Feb 08, 2016	41.42	41.78	40.61	41.34	3,560,312	-0.55(-1.32%)
Feb 05, 2016	43.23	43.57	41.68	41.90	2,979,828	-1.56(-3.58%)
Feb 04, 2016	43.07	43.86	42.82	43.45	2,107,424	+0.24(+0.56%)
Feb 03, 2016	43.68	43.71	42.44	43.21	2,884,254	+0.03(+0.08%)
Feb 02, 2016	43.76	44.29	43.12	43.18	3,747,678	-1.54(-3.44%)

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.