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 (%)
Jun 30, 2014	44.47	44.88	44.34	44.82	2,606,198	+0.47(+1.07%)
Jun 27, 2014	44.61	44.66	44.16	44.35	1,792,063	-0.04(-0.09%)
Jun 26, 2014	44.48	44.56	43.99	44.39	1,785,507	-0.17(-0.37%)
Jun 25, 2014	44.61	44.80	44.30	44.55	2,107,772	-0.10(-0.22%)
Jun 24, 2014	45.19	45.33	44.58	44.65	1,339,552	-0.54(-1.19%)
Jun 23, 2014	45.40	45.56	45.13	45.19	1,078,003	-0.14(-0.31%)
Jun 20, 2014	45.59	45.59	45.16	45.33	3,730,718	-0.20(-0.44%)
Jun 19, 2014	45.81	45.81	45.16	45.53	2,236,078	-0.17(-0.36%)
Jun 18, 2014	46.12	46.17	45.42	45.70	2,113,409	-0.47(-1.02%)
Jun 17, 2014	45.86	46.35	45.84	46.17	1,510,005	+0.17(+0.36%)
Jun 16, 2014	46.00	46.27	45.72	46.00	2,271,033	-0.10(-0.22%)
Jun 13, 2014	46.04	46.40	45.83	46.10	1,990,270	+0.15(+0.32%)
Jun 12, 2014	46.10	46.34	45.81	45.95	1,850,218	-0.16(-0.34%)
Jun 11, 2014	45.71	46.44	45.71	46.11	2,585,909	-0.13(-0.29%)
Jun 10, 2014	45.75	46.45	45.71	46.24	3,238,494	+2.57(+5.88%)
Jun 06, 2014	43.82	44.16	43.60	43.68	1,449,115	+0.10(+0.23%)
Jun 05, 2014	43.36	43.66	43.14	43.58	1,628,908	+0.07(+0.15%)
Jun 04, 2014	43.28	43.62	43.28	43.51	1,302,467	+0.02(+0.04%)
Jun 03, 2014	43.31	43.62	43.23	43.49	1,381,956	+0.08(+0.19%)

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.