Skip to main content

Analog Devices (NQ: ADI )

163.89 -0.12 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 164.76 165.00 162.41 163.89 2,685,791 -0.12(-0.07%)
Nov 28, 2022 164.89 167.30 162.54 164.01 3,910,862 -3.08(-1.84%)
Nov 25, 2022 169.04 169.50 166.98 167.09 1,698,649 -2.11(-1.25%)
Nov 23, 2022 169.35 173.30 167.70 169.20 3,851,895 +0.77(+0.46%)
Nov 22, 2022 165.18 168.85 162.71 168.43 5,739,910 +9.19(+5.77%)
Nov 21, 2022 161.16 162.01 159.15 159.24 6,274,383 -2.61(-1.61%)
Nov 18, 2022 163.56 163.88 160.97 161.85 4,016,639 +0.38(+0.24%)
Nov 17, 2022 158.45 161.69 158.09 161.47 2,835,411 +0.20(+0.12%)
Nov 16, 2022 161.89 162.11 160.23 161.27 3,858,969 -3.90(-2.36%)
Nov 15, 2022 167.46 167.86 162.56 165.17 4,158,110 +3.91(+2.42%)
Nov 14, 2022 163.12 166.81 160.85 161.26 4,269,694 -2.80(-1.71%)
Nov 11, 2022 159.40 164.89 159.31 164.06 3,211,491 +3.69(+2.30%)
Nov 10, 2022 155.91 160.76 154.50 160.37 5,616,651 +12.14(+8.19%)
Nov 09, 2022 149.14 150.84 147.59 148.23 3,696,251 -2.81(-1.86%)
Nov 08, 2022 151.14 155.60 150.03 151.04 4,968,250 +2.11(+1.42%)
Nov 07, 2022 145.81 149.19 143.88 148.93 3,981,573 +4.64(+3.22%)
Nov 04, 2022 142.32 145.40 141.11 144.29 5,004,337 +6.27(+4.54%)
Nov 03, 2022 139.40 141.01 137.79 138.02 3,706,364 -3.22(-2.28%)
Nov 02, 2022 145.44 147.81 141.02 141.24 3,327,685 -3.46(-2.39%)
Nov 01, 2022 145.11 145.91 143.32 144.70 2,322,752 +2.08(+1.46%)
Oct 31, 2022 143.81 143.88 140.60 142.62 3,078,338 -2.26(-1.56%)
Oct 28, 2022 141.50 145.99 141.15 144.88 3,482,009 +4.20(+2.99%)
Oct 27, 2022 142.49 143.35 140.04 140.68 4,666,563 -0.70(-0.50%)
Oct 26, 2022 142.77 145.65 140.54 141.38 6,726,619 -4.99(-3.41%)
Oct 25, 2022 145.06 147.51 144.41 146.37 3,644,545 +1.84(+1.27%)
Oct 24, 2022 144.98 146.88 142.38 144.53 3,334,525 -2.06(-1.41%)
Oct 21, 2022 141.93 147.42 140.95 146.59 3,612,401 +4.51(+3.17%)
Oct 20, 2022 142.44 146.75 141.25 142.08 3,341,084 +0.75(+0.53%)
Oct 19, 2022 140.76 142.97 139.26 141.33 2,465,410 +0.23(+0.16%)
Oct 18, 2022 144.64 145.21 139.34 141.10 3,280,593 +1.98(+1.42%)
Oct 17, 2022 140.05 141.28 137.75 139.12 5,039,774 +2.39(+1.75%)
Oct 14, 2022 144.62 144.95 136.50 136.73 4,970,472 -6.02(-4.22%)
Oct 13, 2022 134.70 143.94 133.48 142.75 5,040,510 +4.16(+3.00%)
Oct 12, 2022 139.03 140.34 138.40 138.59 2,541,242 -0.21(-0.15%)
Oct 11, 2022 139.66 141.07 136.96 138.80 4,735,583 -2.10(-1.49%)
Oct 10, 2022 145.14 145.48 138.91 140.90 3,828,748 -4.02(-2.77%)
Oct 07, 2022 147.67 148.63 144.13 144.92 4,351,219 -6.05(-4.01%)
Oct 06, 2022 151.33 153.62 150.72 150.97 2,286,192 -0.92(-0.61%)
Oct 05, 2022 149.10 152.96 148.84 151.89 3,052,031 +1.04(+0.69%)
Oct 04, 2022 148.25 151.75 148.01 150.85 4,181,907 +5.72(+3.94%)
Oct 03, 2022 141.28 146.61 139.84 145.13 4,708,329 +5.78(+4.15%)
Sep 30, 2022 140.86 142.63 139.24 139.35 3,525,972 -2.64(-1.86%)
Sep 29, 2022 142.90 142.90 139.92 141.99 3,453,540 -2.59(-1.79%)
Sep 28, 2022 140.85 145.35 139.92 144.58 3,307,088 +2.77(+1.95%)
Sep 27, 2022 142.69 143.93 139.87 141.81 2,964,280 +0.99(+0.70%)
Sep 26, 2022 142.67 143.74 140.62 140.82 4,502,477 -1.10(-0.78%)
Sep 23, 2022 143.81 144.38 140.09 141.92 4,839,330 -3.42(-2.35%)
Sep 22, 2022 147.99 148.33 144.20 145.34 3,355,696 -3.10(-2.09%)
Sep 21, 2022 149.96 154.00 148.34 148.44 3,315,563 -1.34(-0.89%)
Sep 20, 2022 148.70 150.51 148.26 149.78 2,574,348 +0.17(+0.11%)
Sep 19, 2022 148.07 150.39 147.87 149.61 2,398,187 +0.30(+0.20%)
Sep 16, 2022 146.73 149.48 145.17 149.31 4,592,586 +1.44(+0.97%)
Sep 15, 2022 149.70 150.76 146.99 147.87 3,142,443 -2.38(-1.58%)
Sep 14, 2022 149.52 151.29 147.99 150.25 2,272,988 +2.00(+1.35%)
Sep 13, 2022 151.00 152.20 147.80 148.25 4,202,177 -7.40(-4.75%)
Sep 12, 2022 155.44 155.85 153.69 155.65 3,866,860 +1.47(+0.95%)
Sep 09, 2022 152.49 155.20 152.49 154.18 2,623,843 +2.05(+1.35%)
Sep 08, 2022 149.58 152.84 148.85 152.13 2,457,654 +1.43(+0.95%)
Sep 07, 2022 149.58 151.81 148.22 150.70 2,496,665 +2.47(+1.67%)
Sep 06, 2022 148.61 150.07 146.53 148.23 2,480,273 -0.40(-0.27%)
Sep 02, 2022 151.66 153.25 147.85 148.63 2,787,476 -2.06(-1.37%)
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.