Indicators

Analog Devices (NQ: ADI )

230.63 UNCHANGED

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 (%)
Dec 31, 2012	34.37	34.89	34.14	34.86	2,825,169	+0.49(+1.42%)
Dec 28, 2012	34.52	34.81	34.35	34.37	1,736,768	-0.35(-1.00%)
Dec 27, 2012	34.71	34.83	34.33	34.72	2,575,285	+0.08(+0.24%)
Dec 26, 2012	34.96	35.15	34.59	34.64	1,712,236	-0.27(-0.76%)
Dec 24, 2012	34.84	35.05	34.57	34.91	1,140,448	-0.07(-0.19%)
Dec 21, 2012	34.76	35.01	34.27	34.97	13,689,520	-0.13(-0.38%)
Dec 20, 2012	35.14	35.20	34.80	35.10	2,803,648	+0.03(+0.09%)
Dec 19, 2012	35.14	35.42	34.94	35.07	3,577,164	+0.12(+0.36%)
Dec 18, 2012	34.61	35.07	34.61	34.95	2,567,827	+0.51(+1.47%)
Dec 17, 2012	34.33	34.63	34.23	34.44	3,037,924	+0.17(+0.48%)
Dec 14, 2012	34.29	34.48	34.08	34.28	2,706,976	-0.14(-0.41%)
Dec 13, 2012	34.57	34.80	34.28	34.42	1,857,676	-0.41(-1.19%)
Dec 12, 2012	35.03	35.19	34.77	34.83	2,102,070	-0.19(-0.54%)
Dec 11, 2012	34.51	35.11	34.33	35.02	3,275,689	+0.68(+1.98%)
Dec 10, 2012	34.04	34.47	34.04	34.34	2,753,368	+0.12(+0.36%)
Dec 07, 2012	33.92	34.28	33.76	34.22	2,646,280	+0.46(+1.35%)
Dec 06, 2012	33.63	34.02	33.60	33.76	2,265,313	+0.13(+0.39%)
Dec 05, 2012	33.60	33.79	33.33	33.63	1,896,689	-0.07(-0.20%)

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.