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 (%)
Apr 30, 2012	32.26	32.36	32.16	32.31	2,461,671	+0.01(+0.03%)
Apr 27, 2012	31.95	32.42	31.78	32.31	2,955,023	+0.49(+1.54%)
Apr 26, 2012	31.32	31.97	31.32	31.82	1,992,148	+0.46(+1.45%)
Apr 25, 2012	31.42	31.46	30.97	31.36	3,023,068	+0.31(+0.99%)
Apr 24, 2012	31.08	31.32	30.90	31.05	3,495,354	+0.20(+0.64%)
Apr 23, 2012	31.04	31.05	30.63	30.86	3,261,560	-0.49(-1.56%)
Apr 20, 2012	31.77	31.87	31.29	31.34	4,379,047	-0.39(-1.23%)
Apr 19, 2012	31.83	32.21	31.52	31.73	3,467,381	-0.09(-0.29%)
Apr 18, 2012	31.73	31.93	31.56	31.83	2,255,667	-0.21(-0.65%)
Apr 17, 2012	31.68	32.12	31.59	32.03	3,037,622	+0.59(+1.87%)
Apr 16, 2012	31.68	31.93	31.38	31.44	2,212,101	-0.09(-0.29%)
Apr 13, 2012	32.12	32.23	31.54	31.54	2,253,567	-0.65(-2.03%)
Apr 12, 2012	31.56	32.31	31.40	32.19	3,011,099	+0.74(+2.36%)
Apr 11, 2012	31.48	31.74	31.39	31.45	2,226,010	+0.27(+0.86%)
Apr 10, 2012	31.46	31.69	31.10	31.18	2,434,904	-0.36(-1.13%)
Apr 09, 2012	31.74	31.75	31.40	31.54	2,806,164	-0.62(-1.93%)
Apr 05, 2012	31.90	32.19	31.85	32.16	1,900,133	+0.08(+0.26%)
Apr 04, 2012	32.15	32.16	31.73	32.07	3,134,530	-0.32(-1.00%)
Apr 03, 2012	33.00	33.16	32.31	32.40	4,371,474	-0.68(-2.06%)

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.