Analog Devices (NQ: ADI )

162.32 +0.47 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 174.75 176.58 174.58 175.77 1,917,165 +0.99(+0.57%)
Dec 30, 2021 176.00 176.96 174.47 174.78 1,638,624 -0.74(-0.42%)
Dec 29, 2021 174.53 176.55 174.53 175.52 1,685,471 +1.14(+0.65%)
Dec 28, 2021 176.42 176.79 174.03 174.38 1,634,792 -1.09(-0.62%)
Dec 27, 2021 173.01 175.53 173.01 175.47 2,134,930 +2.81(+1.63%)
Dec 23, 2021 172.80 174.44 172.57 172.66 2,026,191 +0.37(+0.21%)
Dec 22, 2021 171.65 172.62 170.97 172.29 2,025,527 +0.21(+0.12%)
Dec 21, 2021 170.12 172.34 168.93 172.08 3,018,075 +3.76(+2.23%)
Dec 20, 2021 166.84 168.41 166.35 168.32 4,087,353 -1.79(-1.05%)
Dec 17, 2021 171.12 172.42 169.04 170.11 7,672,485 -2.49(-1.44%)
Dec 16, 2021 180.15 180.80 172.16 172.60 4,815,870 -6.93(-3.86%)
Dec 15, 2021 177.61 179.68 174.14 179.53 3,596,849 +3.25(+1.84%)
Dec 14, 2021 176.95 178.24 173.59 176.28 3,770,914 -2.19(-1.23%)
Dec 13, 2021 183.45 184.66 178.22 178.47 4,421,536 -4.96(-2.70%)
Dec 10, 2021 186.41 186.41 181.13 183.43 2,570,895 -0.25(-0.14%)
Dec 09, 2021 184.93 187.66 183.48 183.68 3,457,723 -2.58(-1.39%)
Dec 08, 2021 185.76 186.52 184.33 186.26 3,167,815 -0.38(-0.20%)
Dec 07, 2021 183.67 187.69 183.59 186.64 4,850,002 +5.58(+3.08%)
Dec 06, 2021 182.32 182.67 176.19 181.06 3,938,201 +0.27(+0.15%)
Dec 03, 2021 182.97 183.95 178.71 180.79 2,958,663 +0.16(+0.09%)
Dec 02, 2021 180.00 182.53 178.00 180.63 3,795,366 -0.21(-0.12%)
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.