Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.78	43.96	43.14	43.19	2,326,905	-0.93(-2.11%)
Jan 29, 2015	43.92	44.44	43.46	44.12	1,892,270	+0.25(+0.58%)
Jan 28, 2015	44.65	45.03	43.79	43.87	2,036,171	-0.37(-0.83%)
Jan 27, 2015	44.69	44.85	44.02	44.24	2,368,559	-1.07(-2.36%)
Jan 26, 2015	45.30	45.53	44.78	45.31	1,617,947	+0.12(+0.28%)
Jan 23, 2015	45.47	45.56	44.98	45.18	2,340,767	-0.20(-0.44%)
Jan 22, 2015	45.35	45.39	44.11	45.38	3,083,251	+0.14(+0.31%)
Jan 21, 2015	44.96	45.48	44.61	45.24	1,912,285	+0.16(+0.35%)
Jan 20, 2015	44.92	45.33	44.49	45.08	2,160,140	+0.58(+1.30%)
Jan 16, 2015	43.48	44.56	43.28	44.50	2,410,348	+0.80(+1.82%)
Jan 15, 2015	44.51	44.93	43.66	43.71	2,401,126	-0.65(-1.46%)
Jan 14, 2015	44.28	45.14	43.87	44.35	3,045,365	-0.03(-0.07%)
Jan 13, 2015	45.33	46.02	44.16	44.39	2,823,170	-0.51(-1.14%)
Jan 12, 2015	45.27	45.38	44.64	44.90	1,509,052	-0.46(-1.01%)
Jan 09, 2015	45.58	45.62	44.86	45.36	2,075,345	-0.03(-0.07%)
Jan 08, 2015	45.08	45.74	44.83	45.39	2,271,334	+0.79(+1.77%)
Jan 07, 2015	44.34	44.87	43.96	44.60	2,078,638	+0.46(+1.05%)
Jan 06, 2015	45.37	45.42	44.11	44.14	2,061,628	-1.06(-2.34%)
Jan 05, 2015	45.92	45.96	45.18	45.20	1,743,497	-0.84(-1.83%)

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.