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 (%)
Jan 31, 2023	164.34	166.86	164.31	166.81	2,620,548	+2.47(+1.50%)
Jan 30, 2023	164.51	166.36	163.77	164.34	3,222,276	-1.85(-1.11%)
Jan 27, 2023	164.48	167.36	163.83	166.19	2,521,843	+0.09(+0.05%)
Jan 26, 2023	165.32	166.31	162.33	166.10	3,638,283	+2.23(+1.36%)
Jan 25, 2023	162.09	164.15	159.75	163.88	2,815,770	-0.40(-0.24%)
Jan 24, 2023	163.35	165.41	162.81	164.27	2,469,264	-0.78(-0.47%)
Jan 23, 2023	162.02	165.63	161.12	165.05	3,620,189	+4.37(+2.72%)
Jan 20, 2023	159.37	160.75	156.67	160.68	3,949,106	+1.98(+1.25%)
Jan 19, 2023	161.06	161.14	157.70	158.70	3,168,025	-2.79(-1.73%)
Jan 18, 2023	163.95	164.78	161.39	161.49	2,701,101	-0.89(-0.55%)
Jan 17, 2023	163.35	164.57	161.53	162.38	3,412,873	-2.01(-1.23%)
Jan 13, 2023	162.95	164.83	161.90	164.39	1,943,982	+0.30(+0.18%)
Jan 12, 2023	165.40	166.00	162.62	164.09	2,547,322	-1.09(-0.66%)
Jan 11, 2023	163.16	165.51	162.77	165.18	3,154,630	+0.56(+0.34%)
Jan 10, 2023	161.98	165.14	161.98	164.62	2,417,528	+2.06(+1.27%)
Jan 09, 2023	162.84	165.29	161.18	162.56	3,838,353	+1.54(+0.95%)
Jan 06, 2023	157.37	162.22	155.59	161.03	3,580,656	+5.67(+3.65%)
Jan 05, 2023	160.00	161.13	155.25	155.35	4,882,895	-6.05(-3.75%)
Jan 04, 2023	160.89	163.04	159.31	161.40	3,574,112	+3.37(+2.13%)

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.