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 (%)
Nov 30, 2022 160.03 167.45 158.22 167.18 5,548,942 +7.80(+4.89%)
Nov 29, 2022 160.23 160.47 157.94 159.38 2,761,781 -0.12(-0.07%)
Nov 28, 2022 160.35 162.70 158.06 159.50 4,021,514 -3.00(-1.84%)
Nov 25, 2022 164.39 164.84 162.39 162.49 1,746,709 -2.05(-1.25%)
Nov 23, 2022 164.69 168.53 163.09 164.54 3,960,878 +0.75(+0.46%)
Nov 22, 2022 160.63 164.20 158.23 163.80 5,902,312 +8.94(+5.77%)
Nov 21, 2022 156.73 157.55 154.77 154.86 6,451,907 -2.54(-1.61%)
Nov 18, 2022 159.06 159.37 156.54 157.40 4,130,283 +0.37(+0.24%)
Nov 17, 2022 154.09 157.24 153.74 157.03 2,915,634 +0.19(+0.12%)
Nov 16, 2022 157.44 157.65 155.82 156.83 3,968,152 -3.79(-2.36%)
Nov 15, 2022 162.85 163.24 158.09 160.62 4,275,757 +3.80(+2.42%)
Nov 14, 2022 158.63 162.22 156.42 156.82 4,390,498 -2.72(-1.71%)
Nov 11, 2022 155.01 160.35 154.93 159.55 3,302,355 +3.59(+2.30%)
Nov 10, 2022 151.62 156.34 150.25 155.96 5,775,565 +11.81(+8.19%)
Nov 09, 2022 145.04 146.69 143.53 144.15 3,800,830 -2.73(-1.86%)
Nov 08, 2022 146.98 151.32 145.90 146.88 5,108,819 +2.05(+1.42%)
Nov 07, 2022 141.80 145.09 139.92 144.83 4,094,225 +4.51(+3.22%)
Nov 04, 2022 138.40 141.40 137.23 140.32 5,145,927 +6.10(+4.54%)
Nov 03, 2022 135.56 137.13 134.00 134.22 3,811,230 -3.13(-2.28%)
Nov 02, 2022 141.44 143.74 137.14 137.35 3,421,836 -3.36(-2.39%)
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.