Indicators

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.79	56.79	56.03	56.34	2,860,312	-0.29(-0.51%)
May 28, 2015	56.66	56.99	56.11	56.63	2,077,784	+0.02(+0.03%)
May 27, 2015	55.19	56.74	55.11	56.61	3,613,593	+1.19(+2.15%)
May 26, 2015	55.50	55.67	54.66	55.42	3,582,594	-0.20(-0.37%)
May 22, 2015	54.33	55.62	55.62	55.62	4,294,719	+1.33(+2.45%)
May 21, 2015	54.71	54.73	53.93	54.29	4,294,465	-0.57(-1.04%)
May 20, 2015	53.22	55.42	53.06	54.86	8,458,848	+2.26(+4.30%)
May 19, 2015	52.89	53.34	52.48	52.60	5,474,523	+0.07(+0.14%)
May 18, 2015	52.42	52.82	52.25	52.53	4,165,960	+0.15(+0.29%)
May 15, 2015	52.96	52.97	52.19	52.37	2,814,527	-0.19(-0.36%)
May 14, 2015	52.20	52.91	51.99	52.56	2,314,663	+0.96(+1.86%)
May 13, 2015	51.60	52.12	51.42	51.60	2,002,434	+0.13(+0.26%)
May 12, 2015	51.60	51.81	51.06	51.46	1,947,466	-0.46(-0.89%)
May 11, 2015	52.02	52.23	51.92	51.93	1,684,786	-0.07(-0.13%)
May 08, 2015	52.02	52.59	51.73	51.99	2,444,981	+0.56(+1.10%)
May 07, 2015	51.26	51.91	51.04	51.43	2,123,511	+0.33(+0.65%)
May 06, 2015	51.46	51.62	50.78	51.10	2,018,285	-0.10(-0.20%)
May 05, 2015	52.26	52.26	51.17	51.20	1,966,434	-1.23(-2.35%)
May 04, 2015	52.75	52.97	52.35	52.43	1,733,087	-0.02(-0.03%)

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.