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

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 47.48 46.53 46.53 46.53 1,675,735 -1.03(-2.18%)
Dec 30, 2015 48.08 48.34 47.53 47.56 1,735,736 -0.64(-1.33%)
Dec 29, 2015 47.77 48.56 47.68 48.20 1,602,699 +0.72(+1.52%)
Dec 28, 2015 47.66 47.81 46.99 47.48 1,433,260 -0.29(-0.62%)
Dec 24, 2015 47.50 47.77 47.77 47.77 637,645 +0.27(+0.57%)
Dec 23, 2015 47.40 47.80 47.29 47.50 1,371,044 +0.39(+0.83%)
Dec 22, 2015 47.56 47.61 46.97 47.11 1,350,950 +0.16(+0.33%)
Dec 21, 2015 46.96 46.98 46.55 46.96 2,096,805 +0.56(+1.20%)
Dec 18, 2015 46.89 47.41 46.36 46.40 5,611,872 -0.80(-1.69%)
Dec 17, 2015 48.31 48.67 47.19 47.20 2,674,307 -1.19(-2.45%)
Dec 16, 2015 47.89 48.56 47.36 48.39 2,330,485 +0.82(+1.73%)
Dec 15, 2015 46.97 48.65 46.85 47.56 5,590,687 -0.23(-0.48%)
Dec 14, 2015 47.84 48.17 47.44 47.79 3,449,762 -0.09(-0.19%)
Dec 11, 2015 47.34 48.03 47.34 47.88 4,620,732 -0.19(-0.39%)
Dec 10, 2015 47.66 48.37 47.47 48.07 3,775,738 +0.42(+0.88%)
Dec 09, 2015 48.78 48.83 47.47 47.65 2,947,458 -1.15(-2.36%)
Dec 08, 2015 48.85 49.06 48.37 48.80 2,589,725 -0.40(-0.82%)
Dec 07, 2015 49.81 50.03 49.07 49.20 3,080,241 -0.60(-1.20%)
Dec 04, 2015 48.58 50.22 47.75 49.80 6,599,022 +0.13(+0.27%)
Dec 03, 2015 51.64 51.69 49.46 49.66 4,233,230 -1.42(-2.78%)
Dec 02, 2015 51.58 52.12 50.99 51.09 2,414,926 -0.36(-0.70%)
Dec 01, 2015 51.88 52.14 51.21 51.45 3,643,375 -0.05(-0.10%)
Nov 30, 2015 50.46 51.87 50.46 51.50 4,018,779 +0.99(+1.95%)
Nov 27, 2015 50.33 50.75 50.14 50.51 1,096,311 +0.17(+0.33%)
Nov 25, 2015 50.52 50.34 50.34 50.34 4,007,184 -0.14(-0.28%)
Nov 24, 2015 49.62 50.99 47.98 50.49 8,602,551 +3.02(+6.37%)
Nov 23, 2015 49.22 49.30 47.21 47.46 8,408,510 -2.19(-4.41%)
Nov 20, 2015 50.31 50.31 49.48 49.65 3,642,839 -0.29(-0.59%)
Nov 19, 2015 50.46 50.48 49.66 49.94 3,297,060 -0.81(-1.60%)
Nov 18, 2015 49.58 50.83 49.55 50.75 2,150,867 +1.20(+2.43%)
Nov 17, 2015 48.87 49.89 48.69 49.55 2,802,185 +0.69(+1.40%)
Nov 16, 2015 48.53 48.92 48.28 48.87 3,132,645 +0.29(+0.60%)
Nov 13, 2015 49.68 49.84 48.30 48.57 2,668,990 -1.11(-2.24%)
Nov 12, 2015 49.90 50.77 49.58 49.68 2,538,034 -0.37(-0.73%)
Nov 11, 2015 50.42 50.81 49.97 50.05 1,518,863 -0.06(-0.12%)
Nov 10, 2015 49.78 50.37 49.75 50.11 2,214,495 -0.83(-1.62%)
Nov 09, 2015 51.41 51.43 50.60 50.94 1,818,568 -0.62(-1.20%)
Nov 06, 2015 50.49 51.79 50.38 51.56 2,233,692 +1.12(+2.22%)
Nov 05, 2015 50.83 50.90 50.18 50.44 1,439,134 -0.11(-0.21%)
Nov 04, 2015 50.65 50.72 50.21 50.55 1,729,136 -0.14(-0.28%)
Nov 03, 2015 50.32 50.92 50.32 50.69 1,364,939 +0.27(+0.53%)
Nov 02, 2015 50.19 50.80 49.99 50.42 2,128,855 +0.18(+0.37%)
Oct 30, 2015 50.31 50.65 50.09 50.24 2,510,241 +0.12(+0.23%)
Oct 29, 2015 50.10 50.93 49.53 50.12 2,861,043 -1.57(-3.04%)
Oct 28, 2015 52.23 52.81 50.31 51.69 5,424,363 +0.39(+0.77%)
Oct 27, 2015 50.83 51.62 50.83 51.30 1,925,497 -0.12(-0.23%)
Oct 26, 2015 52.85 52.97 51.34 51.41 3,121,916 -1.75(-3.29%)
Oct 23, 2015 53.51 53.57 52.73 53.16 2,725,014 +0.18(+0.35%)
Oct 22, 2015 52.88 53.44 52.16 52.98 4,187,634 +1.38(+2.67%)
Oct 21, 2015 50.99 52.23 50.99 51.60 5,448,760 +1.13(+2.24%)
Oct 20, 2015 50.40 50.95 50.00 50.47 2,071,172 +0.15(+0.30%)
Oct 19, 2015 50.09 50.46 49.74 50.32 2,522,623 +0.03(+0.05%)
Oct 16, 2015 51.23 51.42 50.04 50.29 3,671,423 -0.91(-1.78%)
Oct 15, 2015 51.39 51.61 50.46 51.21 5,873,762 +0.24(+0.48%)
Oct 14, 2015 47.55 53.61 47.42 50.96 14,355,818 +4.13(+8.81%)
Oct 13, 2015 46.85 47.33 46.76 46.84 2,513,531 -0.44(-0.94%)
Oct 12, 2015 47.45 47.55 47.07 47.28 2,056,142 -0.09(-0.19%)
Oct 09, 2015 48.11 48.44 47.21 47.37 4,408,106 -0.86(-1.78%)
Oct 08, 2015 48.42 48.46 47.29 48.23 2,756,068 -0.13(-0.26%)
Oct 07, 2015 48.13 48.51 47.33 48.36 3,997,467 +0.82(+1.72%)
Oct 06, 2015 47.95 48.23 47.06 47.54 3,019,969 -0.45(-0.94%)
Oct 05, 2015 46.94 48.31 46.73 47.99 3,325,290 +1.45(+3.12%)
Oct 02, 2015 45.12 46.53 44.87 46.53 3,945,684 +0.63(+1.37%)
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.