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 (%)
Dec 29, 2023	198.93	199.76	197.16	197.63	1,549,643	-1.67(-0.84%)
Dec 28, 2023	199.92	200.53	198.77	199.30	2,225,957	+0.89(+0.45%)
Dec 27, 2023	197.94	198.50	197.15	198.41	1,653,881	+0.48(+0.24%)
Dec 26, 2023	196.97	198.89	196.61	197.94	1,614,672	+1.76(+0.90%)
Dec 22, 2023	196.69	198.53	194.81	196.18	1,762,865	+0.82(+0.42%)
Dec 21, 2023	194.21	196.77	193.86	195.36	2,649,194	+4.07(+2.13%)
Dec 20, 2023	195.34	196.51	191.16	191.29	3,646,578	-5.61(-2.85%)
Dec 19, 2023	196.77	197.17	195.77	196.90	1,991,134	+1.23(+0.63%)
Dec 18, 2023	199.94	200.24	195.24	195.67	3,437,133	-4.27(-2.14%)
Dec 15, 2023	200.99	201.82	199.08	199.94	7,092,397	+0.71(+0.35%)
Dec 14, 2023	192.28	199.32	192.28	199.23	5,636,410	+7.86(+4.11%)
Dec 13, 2023	190.51	192.18	188.77	191.37	3,712,872	+1.29(+0.68%)
Dec 12, 2023	189.33	190.15	188.23	190.07	2,854,537	+0.84(+0.44%)
Dec 11, 2023	184.78	190.21	184.69	189.24	3,515,607	+5.22(+2.84%)
Dec 08, 2023	183.39	185.43	182.95	184.01	2,415,516	+0.50(+0.27%)
Dec 07, 2023	181.49	184.85	179.52	183.51	3,735,143	+3.79(+2.11%)
Dec 06, 2023	182.14	182.14	179.32	179.72	2,776,464	-0.06(-0.03%)
Dec 05, 2023	181.37	181.65	178.79	179.78	2,632,318	-2.62(-1.43%)
Dec 04, 2023	180.81	182.59	179.34	182.40	3,331,621	+0.19(+0.10%)

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.