Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 139.84 139.91 136.72 138.68 3,165,772 -2.20(-1.56%)
Oct 28, 2022 137.59 141.96 137.25 140.88 3,580,909 +4.08(+2.99%)
Oct 27, 2022 138.56 139.39 136.17 136.79 4,799,108 -0.68(-0.49%)
Oct 26, 2022 138.83 141.63 136.66 137.47 6,917,676 -4.85(-3.41%)
Oct 25, 2022 141.05 143.44 140.42 142.33 3,748,061 +1.79(+1.27%)
Oct 24, 2022 140.98 142.82 138.45 140.54 3,429,236 -2.00(-1.41%)
Oct 21, 2022 138.01 143.35 137.06 142.54 3,715,004 +4.38(+3.17%)
Oct 20, 2022 138.51 142.70 137.35 138.16 3,435,981 +0.73(+0.53%)
Oct 19, 2022 136.87 139.02 135.41 137.43 2,535,435 +0.22(+0.16%)
Oct 18, 2022 140.65 141.20 135.49 137.20 3,373,772 +1.93(+1.42%)
Oct 17, 2022 136.18 137.38 133.95 135.28 5,182,920 +2.32(+1.75%)
Oct 14, 2022 140.63 140.95 132.73 132.95 5,111,649 -5.85(-4.22%)
Oct 13, 2022 130.98 139.97 129.79 138.81 5,183,677 +4.04(+3.00%)
Oct 12, 2022 135.19 136.46 134.58 134.76 2,613,421 -0.21(-0.15%)
Oct 11, 2022 135.80 137.17 133.18 134.97 4,870,089 -2.04(-1.49%)
Oct 10, 2022 141.13 141.46 135.07 137.01 3,937,496 -3.91(-2.77%)
Oct 07, 2022 143.59 144.53 140.15 140.92 4,474,807 -5.88(-4.01%)
Oct 06, 2022 147.15 149.38 146.56 146.80 2,351,127 -0.89(-0.61%)
Oct 05, 2022 144.98 148.74 144.73 147.69 3,138,718 +1.01(+0.69%)
Oct 04, 2022 144.16 147.56 143.92 146.68 4,300,686 +5.56(+3.94%)
Oct 03, 2022 137.38 142.56 135.98 141.12 4,842,060 +5.62(+4.15%)
Sep 30, 2022 136.97 138.69 135.39 135.50 3,626,121 -2.57(-1.86%)
Sep 29, 2022 138.95 138.95 136.06 138.07 3,551,631 -2.52(-1.79%)
Sep 28, 2022 136.96 141.34 136.06 140.59 3,401,020 +2.69(+1.95%)
Sep 27, 2022 138.75 139.96 136.01 137.89 3,048,475 +0.96(+0.70%)
Sep 26, 2022 138.73 139.77 136.74 136.93 4,630,362 -1.07(-0.77%)
Sep 23, 2022 139.84 140.39 136.22 138.00 4,976,782 -3.33(-2.35%)
Sep 22, 2022 143.90 144.23 140.22 141.33 3,451,008 -3.01(-2.09%)
Sep 21, 2022 145.82 149.75 144.24 144.34 3,409,735 -1.30(-0.89%)
Sep 20, 2022 144.59 146.35 144.16 145.64 2,647,467 +0.16(+0.11%)
Sep 19, 2022 143.98 146.24 143.79 145.48 2,466,303 +0.29(+0.20%)
Sep 16, 2022 142.68 145.35 141.16 145.19 4,723,030 +1.40(+0.97%)
Sep 15, 2022 145.56 146.59 142.93 143.79 3,231,698 -2.31(-1.58%)
Sep 14, 2022 145.39 147.11 143.90 146.10 2,337,548 +1.94(+1.35%)
Sep 13, 2022 146.83 148.00 143.72 144.16 4,321,532 -7.19(-4.75%)
Sep 12, 2022 151.15 151.55 149.44 151.35 3,976,691 +1.43(+0.95%)
Sep 09, 2022 148.28 150.91 148.28 149.92 2,698,368 +1.99(+1.35%)
Sep 08, 2022 145.45 148.62 144.74 147.93 2,527,459 +1.39(+0.95%)
Sep 07, 2022 145.45 147.62 144.13 146.54 2,567,578 +2.40(+1.67%)
Sep 06, 2022 144.51 145.93 142.48 144.14 2,550,720 -0.39(-0.27%)
Sep 02, 2022 147.47 149.02 143.77 144.53 2,866,649 -2.00(-1.37%)
Sep 01, 2022 144.88 146.87 142.49 146.53 3,891,337 -0.82(-0.55%)
Aug 31, 2022 149.22 149.22 146.19 147.34 3,635,262 -1.17(-0.79%)
Aug 30, 2022 151.82 151.94 147.34 148.51 3,774,460 -2.39(-1.59%)
Aug 29, 2022 152.49 153.49 149.91 150.90 3,448,496 -2.65(-1.72%)
Aug 26, 2022 161.46 162.07 153.39 153.55 4,379,835 -8.13(-5.03%)
Aug 25, 2022 158.99 161.85 158.88 161.68 3,081,188 +3.31(+2.09%)
Aug 24, 2022 158.52 159.53 157.00 158.37 3,360,641 -0.74(-0.46%)
Aug 23, 2022 158.20 160.92 158.20 159.10 2,199,334 +0.55(+0.35%)
Aug 22, 2022 159.83 160.91 157.67 158.55 3,855,573 -4.03(-2.48%)
Aug 19, 2022 162.99 163.45 161.63 162.58 3,509,850 -2.06(-1.25%)
Aug 18, 2022 162.32 166.91 160.58 164.64 4,663,995 +0.00(+0.00%)
Aug 17, 2022 168.38 168.41 161.71 164.64 6,364,014 -8.62(-4.98%)
Aug 16, 2022 173.53 173.93 171.10 173.26 3,239,666 -0.82(-0.47%)
Aug 15, 2022 172.65 174.20 171.70 174.08 2,891,759 +0.61(+0.35%)
Aug 12, 2022 169.57 173.96 169.57 173.47 3,337,679 +4.56(+2.70%)
Aug 11, 2022 170.47 172.53 168.61 168.92 2,800,427 -0.51(-0.30%)
Aug 10, 2022 168.11 169.64 165.69 169.43 3,462,177 +4.56(+2.76%)
Aug 09, 2022 167.81 168.28 163.58 164.87 3,841,568 -5.31(-3.12%)
Aug 08, 2022 170.53 172.01 168.17 170.18 2,385,557 -1.34(-0.78%)
Aug 05, 2022 169.11 171.79 168.48 171.53 2,593,610 +0.28(+0.16%)
Aug 04, 2022 170.68 172.21 169.49 171.25 2,475,018 +0.58(+0.34%)
Aug 03, 2022 165.48 171.27 165.48 170.67 2,858,701 +5.41(+3.27%)
Aug 02, 2022 164.78 166.96 164.14 165.26 2,253,276 -0.67(-0.40%)
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.