Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

187.22 -0.37 (-0.19%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 158.58 160.34 157.02 160.21 1,658,061 +0.05(+0.03%)
Dec 29, 2022 158.79 160.94 157.74 160.16 2,200,151 +3.61(+2.31%)
Dec 28, 2022 157.74 159.76 156.36 156.55 1,535,619 -1.88(-1.18%)
Dec 27, 2022 159.76 159.76 157.40 158.42 1,978,117 -1.60(-1.00%)
Dec 23, 2022 158.91 160.29 157.49 160.02 1,534,010 +0.09(+0.06%)
Dec 22, 2022 160.99 160.99 157.31 159.94 3,044,091 -3.56(-2.18%)
Dec 21, 2022 161.53 163.93 161.37 163.50 2,233,366 +3.00(+1.87%)
Dec 20, 2022 159.91 161.95 159.75 160.50 2,152,433 -0.79(-0.49%)
Dec 19, 2022 163.54 163.59 159.94 161.29 2,684,314 -1.64(-1.01%)
Dec 16, 2022 161.43 163.35 160.25 162.94 7,588,607 +0.71(+0.44%)
Dec 15, 2022 165.28 165.82 161.64 162.22 4,079,974 -5.46(-3.26%)
Dec 14, 2022 171.77 172.73 166.15 167.68 3,278,846 -3.72(-2.17%)
Dec 13, 2022 173.86 175.76 169.63 171.40 4,892,027 +3.13(+1.86%)
Dec 12, 2022 165.23 168.33 163.83 168.28 3,036,888 +3.53(+2.14%)
Dec 09, 2022 164.55 166.39 163.99 164.75 2,574,891 -0.96(-0.58%)
Dec 08, 2022 163.18 165.84 162.06 165.71 2,903,958 +3.56(+2.20%)
Dec 07, 2022 162.42 164.56 161.17 162.14 1,926,514 -0.49(-0.30%)
Dec 06, 2022 163.84 164.53 161.45 162.63 3,657,306 -1.30(-0.79%)
Dec 05, 2022 163.95 164.97 162.90 163.93 2,678,128 -0.77(-0.47%)
Dec 02, 2022 163.31 164.86 161.39 164.70 3,128,062 -2.04(-1.22%)
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.