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 (%)
May 31, 2022 161.53 164.13 158.33 162.98 5,262,821 +0.82(+0.51%)
May 27, 2022 160.17 162.75 158.89 162.16 5,106,667 +4.17(+2.64%)
May 26, 2022 156.41 159.81 155.49 157.99 3,965,420 +1.62(+1.03%)
May 25, 2022 154.59 157.26 153.50 156.37 2,595,424 +0.45(+0.29%)
May 24, 2022 154.02 157.27 152.99 155.92 3,292,814 +0.29(+0.19%)
May 23, 2022 155.69 157.51 154.02 155.63 2,378,296 -0.86(-0.55%)
May 20, 2022 157.60 159.11 150.97 156.49 4,128,284 +1.45(+0.93%)
May 19, 2022 154.95 158.15 153.25 155.04 3,957,691 +0.98(+0.64%)
May 18, 2022 160.23 160.23 153.40 154.06 5,900,882 -3.78(-2.39%)
May 17, 2022 155.09 158.35 154.73 157.83 5,140,198 +6.16(+4.06%)
May 16, 2022 151.47 153.34 149.88 151.67 2,414,655 -1.25(-0.82%)
May 13, 2022 149.36 153.85 148.24 152.92 4,965,382 +5.64(+3.83%)
May 12, 2022 145.50 148.05 144.47 147.28 3,236,379 +0.87(+0.59%)
May 11, 2022 147.81 151.54 146.19 146.42 4,007,979 -3.11(-2.08%)
May 10, 2022 150.22 152.70 147.05 149.53 3,277,968 +2.86(+1.95%)
May 09, 2022 148.55 150.31 146.22 146.67 4,280,025 -3.74(-2.49%)
May 06, 2022 150.81 152.95 148.69 150.41 2,813,687 -2.03(-1.33%)
May 05, 2022 156.08 157.38 150.77 152.44 4,112,275 -6.29(-3.96%)
May 04, 2022 152.86 158.87 148.61 158.73 4,090,323 +5.68(+3.71%)
May 03, 2022 152.09 153.85 150.77 153.05 2,535,455 +0.69(+0.45%)
May 02, 2022 149.65 152.73 147.19 152.35 2,974,959 +3.63(+2.44%)
Apr 29, 2022 152.25 153.87 148.59 148.72 5,030,760 -5.85(-3.78%)
Apr 28, 2022 148.48 156.32 148.09 154.57 4,313,879 +8.41(+5.75%)
Apr 27, 2022 144.50 150.02 144.19 146.16 3,193,938 -1.05(-0.71%)
Apr 26, 2022 151.18 151.55 147.14 147.21 3,800,481 -5.89(-3.84%)
Apr 25, 2022 148.54 153.32 148.12 153.09 4,657,904 +3.53(+2.36%)
Apr 22, 2022 152.19 153.77 149.48 149.56 2,741,022 -3.33(-2.18%)
Apr 21, 2022 156.54 158.64 152.17 152.89 3,690,450 -2.57(-1.65%)
Apr 20, 2022 158.43 159.49 154.65 155.46 2,680,650 -0.91(-0.58%)
Apr 19, 2022 154.46 156.83 152.80 156.37 2,804,358 +1.91(+1.24%)
Apr 18, 2022 150.55 155.34 150.44 154.46 2,832,315 +3.70(+2.45%)
Apr 14, 2022 152.56 154.00 150.56 150.76 5,427,643 -1.56(-1.02%)
Apr 13, 2022 150.97 153.13 149.52 152.32 2,424,075 +2.52(+1.68%)
Apr 12, 2022 151.56 153.71 149.31 149.80 2,678,174 +0.59(+0.39%)
Apr 11, 2022 151.89 152.29 149.02 149.21 3,834,279 -3.71(-2.43%)
Apr 08, 2022 154.58 155.11 152.59 152.92 3,140,166 -2.42(-1.56%)
Apr 07, 2022 153.43 156.94 153.31 155.34 3,282,075 +0.94(+0.61%)
Apr 06, 2022 151.65 158.26 151.51 154.40 6,265,722 +0.29(+0.19%)
Apr 05, 2022 156.55 157.52 150.16 154.12 7,498,655 -4.35(-2.75%)
Apr 04, 2022 159.12 159.87 155.79 158.47 4,317,866 -0.83(-0.52%)
Apr 01, 2022 160.40 161.01 156.88 159.30 3,052,871 +0.17(+0.11%)
Mar 31, 2022 160.84 161.78 159.03 159.12 4,087,199 -1.25(-0.78%)
Mar 30, 2022 162.59 163.77 159.70 160.38 2,791,465 -3.56(-2.17%)
Mar 29, 2022 162.85 165.27 161.58 163.94 3,246,704 +2.81(+1.75%)
Mar 28, 2022 158.16 161.31 157.36 161.13 2,849,711 +1.57(+0.98%)
Mar 25, 2022 159.01 159.84 156.89 159.56 2,321,506 +0.64(+0.41%)
Mar 24, 2022 154.93 159.01 154.00 158.91 3,272,116 +5.61(+3.66%)
Mar 23, 2022 157.39 158.28 152.97 153.31 3,539,668 -5.42(-3.42%)
Mar 22, 2022 157.79 160.39 157.43 158.73 2,671,328 +0.53(+0.34%)
Mar 21, 2022 155.87 158.70 155.55 158.20 3,382,950 +0.74(+0.47%)
Mar 18, 2022 152.75 157.93 151.33 157.46 10,278,668 +3.34(+2.17%)
Mar 17, 2022 151.12 154.18 150.05 154.12 4,434,950 +1.36(+0.89%)
Mar 16, 2022 147.48 152.93 146.94 152.76 4,542,756 +7.37(+5.07%)
Mar 15, 2022 141.92 145.91 141.04 145.39 3,434,715 +5.10(+3.63%)
Mar 14, 2022 142.11 143.38 138.54 140.29 4,059,337 -1.90(-1.33%)
Mar 11, 2022 147.58 148.15 141.89 142.19 4,115,117 -2.85(-1.97%)
Mar 10, 2022 145.32 142.43 145.04 4,189,050 -2.95(-1.99%)
Mar 09, 2022 147.48 149.38 145.75 147.99 3,161,892 +4.91(+3.43%)
Mar 08, 2022 140.67 147.18 138.58 143.08 4,925,777 +2.16(+1.53%)
Mar 07, 2022 151.26 151.57 140.85 140.92 5,917,361 -10.18(-6.74%)
Mar 04, 2022 151.90 153.43 150.04 151.10 2,884,313 -2.34(-1.53%)
Mar 03, 2022 155.54 155.77 151.22 153.44 2,756,874 -0.52(-0.34%)
Mar 02, 2022 151.70 155.61 151.35 153.96 2,676,533 +2.76(+1.83%)
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.