Indicators

Analog Devices (NQ: ADI )

234.56 -1.12 (-0.48%)

Streaming Delayed Price Updated: 9:53 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.79	45.36	43.76	45.29	4,016,894	+1.77(+4.06%)
Jan 28, 2016	43.45	43.71	43.00	43.53	3,202,451	+0.40(+0.94%)
Jan 27, 2016	42.91	43.91	42.74	43.13	3,267,575	-0.01(-0.02%)
Jan 26, 2016	43.18	43.70	42.81	43.13	2,809,408	+0.20(+0.47%)
Jan 25, 2016	43.12	43.33	42.70	42.93	3,141,794	-0.28(-0.64%)
Jan 22, 2016	43.31	43.53	42.73	43.21	2,102,000	+0.71(+1.68%)
Jan 21, 2016	43.32	43.46	42.14	42.49	4,723,087	-0.04(-0.10%)
Jan 20, 2016	41.50	43.00	41.21	42.54	6,028,373	+1.00(+2.41%)
Jan 19, 2016	42.33	42.87	40.78	41.54	4,407,967	-0.36(-0.86%)
Jan 15, 2016	40.50	41.90	41.90	41.90	9,804,588	-0.57(-1.35%)
Jan 14, 2016	42.50	42.94	41.97	42.47	4,007,436	+0.34(+0.80%)
Jan 13, 2016	43.50	44.02	42.07	42.13	3,162,401	-1.30(-3.00%)
Jan 12, 2016	43.35	43.89	42.86	43.44	2,908,172	+0.40(+0.94%)
Jan 11, 2016	42.92	43.53	42.40	43.03	4,088,001	+1.00(+2.38%)
Jan 08, 2016	42.67	43.35	42.03	42.03	4,524,780	-0.37(-0.87%)
Jan 07, 2016	42.43	43.28	42.07	42.40	6,139,282	-1.11(-2.55%)
Jan 06, 2016	44.63	45.03	43.25	43.51	4,494,376	-1.93(-4.26%)
Jan 05, 2016	46.03	46.12	45.30	45.45	3,198,027	-0.34(-0.73%)

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.