Indicators

Analog Devices (NQ: ADI )

234.34 +3.71 (+1.61%)

Streaming Delayed Price Updated: 3:12 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	37.82	37.98	37.47	37.48	3,169,404	-0.13(-0.35%)
Feb 27, 2013	36.95	37.81	36.73	37.62	2,527,416	+0.31(+0.84%)
Feb 26, 2013	37.37	37.56	37.01	37.30	5,288,670	+0.19(+0.51%)
Feb 25, 2013	38.22	38.35	37.09	37.11	3,168,858	-0.62(-1.65%)
Feb 22, 2013	37.46	38.04	37.46	37.73	2,799,194	+0.33(+0.89%)
Feb 21, 2013	37.88	37.94	37.16	37.40	3,526,355	-0.56(-1.46%)
Feb 20, 2013	38.88	39.18	37.93	37.96	4,189,733	-1.01(-2.60%)
Feb 19, 2013	38.46	38.99	38.30	38.97	3,298,554	+0.69(+1.81%)
Feb 15, 2013	38.45	38.65	38.01	38.27	3,845,242	-0.30(-0.78%)
Feb 14, 2013	38.15	38.71	38.11	38.58	2,402,368	+0.23(+0.61%)
Feb 13, 2013	38.37	38.65	38.18	38.35	2,866,534	-0.01(-0.02%)
Feb 12, 2013	38.25	38.42	38.10	38.35	2,791,041	+0.16(+0.41%)
Feb 11, 2013	38.12	38.25	37.94	38.20	2,874,774	+0.31(+0.83%)
Feb 08, 2013	37.07	38.05	36.84	37.88	3,574,680	+1.09(+2.95%)
Feb 07, 2013	36.99	37.03	36.52	36.80	2,192,758	-0.29(-0.78%)
Feb 06, 2013	36.77	37.23	36.76	37.09	2,367,784	+0.57(+1.57%)
Feb 04, 2013	36.94	37.15	36.51	36.51	2,803,827	-0.51(-1.39%)

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.