Indicators

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	42.40	42.40	41.84	42.12	2,583,480	-0.17(-0.41%)
Feb 27, 2014	42.12	42.44	42.07	42.30	1,682,641	+0.16(+0.37%)
Feb 26, 2014	42.00	42.57	41.91	42.14	1,899,419	+0.03(+0.08%)
Feb 25, 2014	42.27	42.31	41.85	42.11	2,665,581	-0.13(-0.31%)
Feb 24, 2014	42.52	42.76	42.23	42.24	2,529,022	-0.13(-0.31%)
Feb 21, 2014	42.58	42.77	42.35	42.37	2,376,002	-0.23(-0.54%)
Feb 20, 2014	42.87	43.00	42.28	42.61	4,512,644	-0.14(-0.33%)
Feb 19, 2014	43.02	43.42	42.61	42.75	4,921,586	+0.28(+0.66%)
Feb 18, 2014	41.81	42.56	41.81	42.46	4,746,921	+0.38(+0.91%)
Feb 14, 2014	41.79	42.08	42.08	42.08	2,615,735	+0.07(+0.16%)
Feb 13, 2014	41.19	42.03	41.14	42.02	2,563,237	+0.66(+1.60%)
Feb 12, 2014	41.41	41.60	41.21	41.35	2,174,601	+0.12(+0.28%)
Feb 11, 2014	40.87	41.35	40.77	41.24	1,484,691	+0.44(+1.08%)
Feb 10, 2014	40.43	40.88	40.41	40.80	1,758,444	+0.21(+0.51%)
Feb 07, 2014	40.27	40.59	40.00	40.59	2,201,276	+0.51(+1.28%)
Feb 06, 2014	39.80	40.35	39.67	40.08	2,159,524	+0.41(+1.04%)
Feb 05, 2014	39.31	39.80	39.18	39.66	3,121,506	+0.13(+0.34%)
Feb 04, 2014	39.54	39.58	39.15	39.53	2,814,908	+0.36(+0.91%)

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.