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

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
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 (%)
Jun 30, 2016 47.61 48.42 47.31 48.37 3,013,037 +0.87(+1.83%)
Jun 29, 2016 46.71 47.53 46.64 47.50 2,909,419 +1.12(+2.41%)
Jun 28, 2016 45.72 46.39 45.36 46.38 3,798,553 +1.50(+3.35%)
Jun 27, 2016 46.00 46.27 44.56 44.88 4,227,819 -2.13(-4.52%)
Jun 24, 2016 46.90 48.14 46.76 47.01 9,940,751 -2.62(-5.28%)
Jun 23, 2016 49.13 49.64 48.95 49.63 1,883,789 +1.08(+2.22%)
Jun 22, 2016 48.80 49.16 48.49 48.55 2,012,021 -0.18(-0.37%)
Jun 21, 2016 48.67 48.82 48.38 48.73 1,456,139 +0.23(+0.48%)
Jun 20, 2016 48.49 49.00 48.45 48.50 2,166,914 +0.68(+1.43%)
Jun 17, 2016 48.55 48.55 47.49 47.82 3,113,443 -0.78(-1.60%)
Jun 16, 2016 48.26 48.68 47.74 48.60 1,274,012 +0.03(+0.05%)
Jun 15, 2016 48.90 48.93 48.45 48.57 2,799,370 -0.17(-0.35%)
Jun 14, 2016 48.53 48.89 48.31 48.74 2,578,828 +0.17(+0.35%)
Jun 13, 2016 48.56 49.15 48.42 48.57 1,291,684 -0.08(-0.16%)
Jun 10, 2016 48.59 48.92 48.35 48.65 1,597,261 -0.51(-1.04%)
Jun 09, 2016 49.17 49.20 48.85 49.16 1,232,619 -0.19(-0.38%)
Jun 08, 2016 49.43 49.64 49.11 49.35 1,453,300 -0.01(-0.02%)
Jun 07, 2016 49.09 49.49 48.58 49.36 3,826,377 +0.60(+1.23%)
Jun 06, 2016 49.58 49.88 48.72 48.76 4,968,607 -0.87(-1.76%)
Jun 03, 2016 50.01 50.01 49.35 49.63 1,712,883 -0.15(-0.29%)
Jun 02, 2016 48.85 49.83 48.85 49.77 2,000,047 -0.32(-0.63%)
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.