Indicators

Analog Devices (NQ: ADI )

235.72 -1.69 (-0.71%)

Streaming Delayed Price Updated: 12:56 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	48.91	48.94	48.50	48.52	1,445,480	-0.28(-0.58%)
Feb 26, 2015	48.96	49.09	48.57	48.81	2,016,690	-0.09(-0.19%)
Feb 25, 2015	49.16	49.23	48.74	48.90	1,622,746	-0.51(-1.04%)
Feb 24, 2015	48.82	49.44	47.93	49.41	2,247,237	+0.52(+1.07%)
Feb 23, 2015	48.86	48.90	48.40	48.89	1,241,960	-0.12(-0.25%)
Feb 20, 2015	48.59	49.02	48.23	49.01	1,713,306	+0.40(+0.82%)
Feb 19, 2015	48.42	48.63	48.22	48.62	2,217,310	+0.22(+0.46%)
Feb 18, 2015	48.41	48.68	47.33	48.39	4,940,562	-0.36(-0.73%)
Feb 17, 2015	46.83	48.79	46.76	48.75	6,854,788	+1.46(+3.09%)
Feb 13, 2015	47.12	47.29	47.29	47.29	1,694,159	+0.28(+0.59%)
Feb 12, 2015	46.72	47.02	46.38	47.01	2,035,638	+0.91(+1.97%)
Feb 11, 2015	46.03	46.42	45.79	46.10	1,096,754	+0.07(+0.14%)
Feb 10, 2015	45.38	46.09	45.08	46.04	1,512,281	+0.82(+1.81%)
Feb 09, 2015	45.35	45.68	45.09	45.22	1,733,083	-0.37(-0.82%)
Feb 06, 2015	45.48	46.33	45.43	45.59	2,313,639	+0.05(+0.10%)
Feb 05, 2015	44.60	45.60	44.35	45.55	2,663,281	+0.97(+2.18%)
Feb 04, 2015	44.46	44.89	44.30	44.58	1,769,206	-0.16(-0.35%)
Feb 03, 2015	43.59	44.79	43.58	44.74	2,671,587	+1.39(+3.20%)

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.