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

Analog Devices (NQ: ADI )

232.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2014 40.07 40.40 39.85 40.02 2,325,127 -0.51(-1.27%)
Jan 30, 2014 40.51 40.72 40.14 40.53 1,664,289 +0.51(+1.28%)
Jan 29, 2014 40.06 40.55 39.87 40.02 2,403,428 -0.20(-0.49%)
Jan 28, 2014 39.93 40.41 39.88 40.21 2,144,097 +0.24(+0.60%)
Jan 27, 2014 40.06 40.38 39.88 39.97 2,277,836 -0.02(-0.06%)
Jan 24, 2014 40.94 40.94 39.97 40.00 3,246,301 -0.96(-2.35%)
Jan 23, 2014 41.63 41.70 40.89 40.96 2,697,896 -0.80(-1.91%)
Jan 22, 2014 41.33 41.90 41.25 41.76 2,002,306 +0.32(+0.78%)
Jan 21, 2014 41.41 41.55 41.00 41.43 2,688,107 +0.50(+1.22%)
Jan 17, 2014 41.09 40.94 40.94 40.94 3,744,655 -0.36(-0.88%)
Jan 16, 2014 41.85 41.86 41.23 41.30 3,480,098 -0.17(-0.40%)
Jan 15, 2014 41.21 41.72 41.23 41.47 2,557,499 +0.26(+0.62%)
Jan 14, 2014 40.56 41.47 40.53 41.21 3,473,928 +0.70(+1.72%)
Jan 13, 2014 40.79 41.08 40.34 40.51 3,606,434 -0.55(-1.33%)
Jan 10, 2014 40.98 41.11 40.74 41.06 2,499,611 +0.01(+0.02%)
Jan 09, 2014 40.99 41.14 40.78 41.05 2,980,616 -0.16(-0.38%)
Jan 08, 2014 41.21 41.36 40.94 41.21 1,449,016 +0.10(+0.24%)
Jan 07, 2014 41.03 41.27 40.90 41.11 1,612,286 +0.22(+0.53%)
Jan 06, 2014 40.91 41.04 40.75 40.89 2,611,325 -0.23(-0.56%)
Jan 03, 2014 40.84 41.28 40.74 41.13 1,984,026 +0.27(+0.67%)
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.