Indicators

Analog Devices (NQ: ADI )

236.30 +0.93 (+0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.84	55.04	54.24	54.52	3,795,438	-0.33(-0.61%)
Jul 28, 2016	54.20	55.00	53.60	54.85	5,530,746	+0.76(+1.41%)
Jul 27, 2016	57.04	57.15	53.77	54.09	17,518,032	+0.39(+0.73%)
Jul 26, 2016	52.23	54.85	52.17	53.70	5,906,719	+2.00(+3.87%)
Jul 25, 2016	51.67	51.75	51.42	51.70	1,399,683	+0.11(+0.22%)
Jul 22, 2016	51.29	51.62	50.96	51.59	964,331	+0.38(+0.75%)
Jul 21, 2016	51.80	51.80	51.01	51.21	1,615,011	-0.63(-1.22%)
Jul 20, 2016	51.62	52.03	51.38	51.84	1,636,491	+0.36(+0.70%)
Jul 19, 2016	51.33	51.66	51.15	51.48	1,599,342	-0.14(-0.26%)
Jul 18, 2016	51.68	51.96	51.47	51.62	2,150,410	+0.24(+0.47%)
Jul 15, 2016	51.46	51.46	51.22	51.38	2,324,347	+0.11(+0.22%)
Jul 14, 2016	51.25	51.40	50.96	51.27	2,015,955	+0.43(+0.84%)
Jul 13, 2016	50.63	50.92	50.39	50.84	2,901,170	+0.45(+0.90%)
Jul 12, 2016	50.12	50.42	50.12	50.39	1,535,264	+0.63(+1.27%)
Jul 11, 2016	49.53	50.01	49.40	49.75	2,093,951	+0.44(+0.88%)
Jul 08, 2016	48.27	49.36	47.79	49.32	2,677,627	+1.53(+3.20%)
Jul 07, 2016	47.40	48.14	47.23	47.79	1,618,018	+0.50(+1.07%)
Jul 05, 2016	47.82	48.17	47.01	47.29	2,004,854	-1.08(-2.24%)

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.