Indicators

Analog Devices (NQ: ADI )

235.37 +0.60 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	37.42	37.57	36.99	37.35	4,735,639	-0.26(-0.68%)
Jun 27, 2013	37.65	37.73	37.40	37.61	0	+0.25(+0.67%)
Jun 26, 2013	37.31	37.45	36.79	37.36	0	+0.46(+1.24%)
Jun 25, 2013	36.99	36.99	36.40	36.91	0	+0.41(+1.11%)
Jun 24, 2013	37.04	37.33	36.43	36.50	0	-0.94(-2.50%)
Jun 21, 2013	37.23	37.52	36.96	37.44	4,634,312	+0.41(+1.10%)
Jun 20, 2013	37.80	37.82	36.96	37.03	0	-1.14(-2.98%)
Jun 19, 2013	38.50	38.71	38.13	38.17	0	-0.51(-1.33%)
Jun 18, 2013	38.15	38.75	38.07	38.68	2,707,009	+0.59(+1.55%)
Jun 17, 2013	37.40	38.16	37.34	38.09	0	+0.83(+2.22%)
Jun 14, 2013	37.42	37.65	37.16	37.26	0	-0.12(-0.33%)
Jun 13, 2013	36.58	37.49	36.36	37.39	1,842,469	+0.79(+2.15%)
Jun 12, 2013	37.66	37.74	36.60	36.60	2,620,619	-0.72(-1.93%)
Jun 11, 2013	37.69	37.87	37.30	37.32	1,569,090	-0.77(-2.02%)
Jun 10, 2013	38.31	38.31	37.92	38.09	0	-0.22(-0.56%)
Jun 07, 2013	37.91	38.35	37.55	38.31	0	+0.61(+1.63%)
Jun 06, 2013	37.79	37.93	37.30	37.69	0	+0.07(+0.18%)
Jun 05, 2013	38.07	38.17	37.59	37.63	0	-0.61(-1.60%)
Jun 04, 2013	38.32	38.81	38.07	38.24	0	+0.26(+0.68%)

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.