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 28, 2021	155.09	156.88	154.47	155.91	2,903,435	+1.32(+0.85%)
May 27, 2021	154.58	156.62	154.34	154.60	3,662,034	+0.02(+0.01%)
May 26, 2021	154.43	155.78	153.44	154.58	4,258,074	+0.15(+0.10%)
May 25, 2021	154.98	155.79	153.45	154.43	3,527,577	+1.14(+0.74%)
May 24, 2021	151.85	153.73	151.61	153.28	3,641,392	+2.97(+1.98%)
May 21, 2021	150.62	151.64	149.96	150.31	3,738,923	-0.10(-0.07%)
May 20, 2021	146.55	152.05	146.08	150.42	6,346,810	+5.99(+4.15%)
May 19, 2021	137.51	144.63	135.89	144.43	7,491,662	+6.82(+4.96%)
May 18, 2021	141.12	141.29	137.53	137.61	4,475,821	-2.09(-1.49%)
May 17, 2021	139.94	140.37	137.59	139.69	5,392,274	-1.42(-1.01%)
May 14, 2021	139.59	142.21	138.31	141.12	5,144,116	+2.81(+2.03%)
May 13, 2021	139.23	140.85	137.35	138.31	4,297,183	+0.55(+0.40%)
May 12, 2021	139.03	140.55	137.38	137.76	5,017,848	-4.52(-3.18%)
May 11, 2021	139.92	143.45	139.46	142.28	4,922,590	+0.05(+0.03%)
May 10, 2021	147.93	148.25	142.20	142.23	4,381,153	-6.10(-4.11%)
May 07, 2021	147.78	149.36	147.16	148.33	2,869,492	+1.74(+1.18%)
May 06, 2021	145.25	147.60	144.18	146.60	5,062,481	+1.41(+0.97%)
May 05, 2021	144.58	146.41	143.65	145.19	4,681,186	+1.91(+1.33%)
May 04, 2021	141.49	143.37	140.12	143.29	4,081,244	+0.56(+0.39%)

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.