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

Analog Devices (NQ: ADI )

235.26 -2.15 (-0.91%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Jun 30, 2014 44.48 44.88 44.34 44.82 2,605,920 +0.47(+1.07%)
Jun 27, 2014 44.62 44.67 44.17 44.35 1,791,872 -0.04(-0.09%)
Jun 26, 2014 44.48 44.57 43.99 44.39 1,785,317 -0.17(-0.37%)
Jun 25, 2014 44.62 44.81 44.31 44.56 2,107,547 -0.10(-0.22%)
Jun 24, 2014 45.20 45.34 44.58 44.66 1,339,410 -0.54(-1.19%)
Jun 23, 2014 45.40 45.56 45.14 45.20 1,077,888 -0.14(-0.31%)
Jun 20, 2014 45.59 45.59 45.16 45.34 3,730,321 -0.20(-0.44%)
Jun 19, 2014 45.82 45.82 45.16 45.54 2,235,840 -0.17(-0.36%)
Jun 18, 2014 46.13 46.17 45.43 45.70 2,113,184 -0.47(-1.02%)
Jun 17, 2014 45.87 46.36 45.84 46.17 1,509,844 +0.17(+0.36%)
Jun 16, 2014 46.00 46.27 45.73 46.01 2,270,791 -0.10(-0.22%)
Jun 13, 2014 46.04 46.41 45.84 46.11 1,990,058 +0.15(+0.32%)
Jun 12, 2014 46.11 46.34 45.82 45.96 1,850,021 -0.16(-0.34%)
Jun 11, 2014 45.71 46.44 45.71 46.12 2,585,633 -0.13(-0.29%)
Jun 10, 2014 45.75 46.46 45.71 46.25 3,238,149 +2.57(+5.88%)
Jun 06, 2014 43.82 44.17 43.61 43.68 1,448,960 +0.10(+0.23%)
Jun 05, 2014 43.36 43.66 43.14 43.58 1,628,735 +0.07(+0.15%)
Jun 04, 2014 43.28 43.62 43.28 43.51 1,302,328 +0.02(+0.04%)
Jun 03, 2014 43.31 43.62 43.23 43.50 1,381,809 +0.08(+0.19%)
Jun 02, 2014 43.45 43.57 43.04 43.41 1,688,733 -0.01(-0.02%)
May 30, 2014 43.47 43.54 43.26 43.42 1,526,032 +0.10(+0.23%)
May 29, 2014 43.65 43.70 43.27 43.32 2,029,053 -0.16(-0.36%)
May 28, 2014 43.59 43.60 43.18 43.48 2,002,017 -0.47(-1.08%)
May 27, 2014 43.57 44.04 43.41 43.95 2,316,378 +0.52(+1.20%)
May 23, 2014 43.02 43.43 43.43 43.43 1,904,233 +0.43(+1.01%)
May 22, 2014 42.57 43.13 42.57 43.00 1,763,885 +0.44(+1.04%)
May 21, 2014 43.72 43.73 42.18 42.55 5,470,102 -0.54(-1.25%)
May 20, 2014 43.17 43.29 42.85 43.09 5,323,472 +0.00(+0.00%)
May 19, 2014 42.78 43.26 42.74 43.09 2,051,719 +0.32(+0.74%)
May 16, 2014 42.27 42.83 42.05 42.78 3,773,473 +0.68(+1.61%)
May 15, 2014 42.21 42.46 41.79 42.10 3,080,757 -0.23(-0.55%)
May 14, 2014 42.51 42.59 42.30 42.33 2,189,145 -0.34(-0.80%)
May 13, 2014 43.41 43.49 42.56 42.67 2,501,519 -0.63(-1.46%)
May 12, 2014 42.95 43.40 42.64 43.30 1,800,651 +0.81(+1.91%)
May 09, 2014 42.52 42.61 42.14 42.49 1,253,562 -0.05(-0.12%)
May 08, 2014 42.05 43.04 41.87 42.54 2,368,783 +0.42(+1.00%)
May 07, 2014 42.05 42.20 41.52 42.11 2,157,027 +0.05(+0.12%)
May 06, 2014 42.49 42.54 42.06 42.06 2,043,712 -0.36(-0.86%)
May 05, 2014 42.27 42.69 42.17 42.43 812,935 -0.19(-0.45%)
May 02, 2014 42.23 42.97 42.10 42.62 2,452,628 +0.49(+1.16%)
May 01, 2014 42.59 42.72 42.08 42.13 1,842,620 -0.39(-0.92%)
Apr 30, 2014 42.26 42.56 41.91 42.52 2,124,613 +0.08(+0.20%)
Apr 29, 2014 42.01 42.63 42.01 42.44 1,628,726 +0.17(+0.39%)
Apr 28, 2014 42.45 43.03 41.51 42.27 2,705,787 -0.36(-0.84%)
Apr 25, 2014 43.95 44.06 42.30 42.63 3,989,187 -1.89(-4.25%)
Apr 24, 2014 44.68 45.07 44.40 44.52 2,937,561 +0.34(+0.77%)
Apr 23, 2014 44.17 44.41 44.01 44.18 1,140,964 -0.01(-0.02%)
Apr 22, 2014 43.82 44.28 43.60 44.19 1,334,773 +0.33(+0.76%)
Apr 21, 2014 43.99 44.09 43.57 43.85 949,122 +0.04(+0.09%)
Apr 17, 2014 43.18 43.81 43.81 43.81 2,475,166 +0.58(+1.34%)
Apr 16, 2014 44.06 44.06 42.56 43.23 3,666,558 -0.85(-1.94%)
Apr 15, 2014 43.44 44.18 43.30 44.09 2,746,663 +0.60(+1.37%)
Apr 14, 2014 43.65 43.73 43.16 43.49 1,792,486 +0.31(+0.71%)
Apr 11, 2014 43.46 43.88 43.17 43.18 2,538,383 -0.33(-0.76%)
Apr 10, 2014 44.89 45.06 43.51 43.51 2,272,181 -1.50(-3.33%)
Apr 09, 2014 44.90 45.04 44.52 45.01 1,705,877 +0.28(+0.63%)
Apr 08, 2014 43.93 44.77 43.93 44.73 2,567,307 +0.70(+1.58%)
Apr 07, 2014 43.91 44.64 43.80 44.04 2,645,857 +0.17(+0.38%)
Apr 04, 2014 44.96 45.07 43.78 43.87 2,741,423 -0.88(-1.96%)
Apr 03, 2014 44.90 45.10 44.59 44.75 1,927,272 -0.07(-0.15%)
Apr 02, 2014 44.82 45.00 44.56 44.82 2,345,424 -0.02(-0.04%)
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.