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 (%)
Jul 29, 2022	162.32	166.48	161.65	165.75	4,922,192	+2.21(+1.35%)
Jul 28, 2022	162.62	164.78	161.26	163.54	4,025,585	+1.29(+0.80%)
Jul 27, 2022	157.37	163.50	157.36	162.25	4,849,064	+6.31(+4.05%)
Jul 26, 2022	157.64	158.33	155.43	155.94	3,269,372	-1.22(-0.77%)
Jul 25, 2022	157.07	157.26	154.48	157.15	3,200,271	-0.22(-0.14%)
Jul 22, 2022	159.68	159.68	156.45	157.37	3,055,364	-1.85(-1.16%)
Jul 21, 2022	158.44	159.27	156.42	159.22	3,101,931	+2.00(+1.27%)
Jul 20, 2022	153.88	157.81	153.03	157.23	3,243,122	+1.61(+1.03%)
Jul 19, 2022	151.26	156.15	151.17	155.62	3,714,005	+5.98(+3.99%)
Jul 18, 2022	153.10	153.63	148.80	149.64	3,039,912	-2.62(-1.72%)
Jul 15, 2022	148.28	152.56	147.79	152.27	3,876,597	+4.49(+3.04%)
Jul 14, 2022	143.38	148.59	141.90	147.77	3,936,115	+3.97(+2.76%)
Jul 13, 2022	140.24	144.56	139.95	143.80	2,396,780	+1.10(+0.77%)
Jul 12, 2022	143.10	144.76	142.08	142.70	4,819,827	+0.45(+0.32%)
Jul 11, 2022	142.83	143.87	140.98	142.25	2,789,494	-2.28(-1.57%)
Jul 08, 2022	142.08	145.10	140.46	144.53	2,072,794	+1.32(+0.92%)
Jul 07, 2022	142.38	144.28	141.92	143.21	2,845,386	+3.73(+2.67%)
Jul 06, 2022	138.45	140.64	136.90	139.47	2,810,033	+1.57(+1.14%)
Jul 05, 2022	134.85	138.00	133.50	137.90	3,935,094	+0.16(+0.11%)

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.