Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	151.78	157.44		157.19	4,699,072	+5.12(+3.37%)
Jan 28, 2022	147.75	152.15	144.93	152.07	4,005,268	+3.87(+2.61%)
Jan 27, 2022	155.88	156.98	147.67	148.20	4,893,378	-4.97(-3.24%)
Jan 26, 2022	152.43	158.28	150.90	153.17	6,101,312	+3.84(+2.57%)
Jan 25, 2022	150.88	152.99	149.00	149.33	4,236,727	-5.44(-3.51%)
Jan 24, 2022	152.44	155.03	145.20	154.77	6,952,560	+1.84(+1.20%)
Jan 21, 2022	152.25	155.96	150.47	152.93	5,786,670	-3.84(-2.45%)
Jan 20, 2022	157.05	157.95	152.04	156.76	4,259,161	+0.44(+0.28%)
Jan 19, 2022	160.19	161.81	156.23	156.32	3,897,700	-3.30(-2.07%)
Jan 18, 2022	161.72	163.09	159.30	159.62	4,339,730	-5.27(-3.20%)
Jan 14, 2022				164.89	0	+2.13(+1.31%)
Jan 13, 2022	168.35	168.98	162.24	162.76	4,124,472	-3.81(-2.28%)
Jan 12, 2022	168.14	168.14	164.86	166.57	2,079,328	+0.12(+0.07%)
Jan 11, 2022	161.79	166.84	161.50	166.45	3,952,719	+3.10(+1.90%)
Jan 10, 2022	161.16	163.67	158.54	163.36	6,271,705	+1.50(+0.92%)
Jan 07, 2022	165.95	166.58	159.14	161.86	7,038,495	-4.36(-2.62%)
Jan 06, 2022	165.94	167.73	164.93	166.22	3,738,974	+0.53(+0.32%)
Jan 05, 2022	168.07	169.86	165.59	165.69	3,813,424	-2.60(-1.54%)
Jan 04, 2022	170.34	172.10	166.92	168.29	4,056,954	-1.53(-0.90%)

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.