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

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
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 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%)
Dec 01, 2023 181.91 183.02 180.31 182.21 2,343,939 +0.55(+0.30%)
Nov 30, 2023 181.47 181.78 179.07 181.66 4,397,326 +0.66(+0.37%)
Nov 29, 2023 183.56 185.18 180.82 181.00 3,014,788 -0.49(-0.27%)
Nov 28, 2023 181.54 182.82 180.63 181.49 2,824,305 -0.56(-0.31%)
Nov 27, 2023 180.95 182.66 179.73 182.05 3,553,092 +0.71(+0.39%)
Nov 24, 2023 181.09 181.67 180.50 181.34 1,137,718 +0.38(+0.21%)
Nov 22, 2023 180.46 182.49 179.74 180.96 2,954,007 +1.41(+0.78%)
Nov 21, 2023 181.35 182.80 177.76 179.55 5,012,815 -2.55(-1.40%)
Nov 20, 2023 180.39 182.97 180.39 182.10 3,847,070 +0.76(+0.42%)
Nov 17, 2023 181.21 181.85 179.42 181.34 3,310,007 +3.18(+1.78%)
Nov 16, 2023 179.63 179.96 176.99 178.16 3,316,650 -0.93(-0.52%)
Nov 15, 2023 177.34 181.10 177.34 179.09 3,324,340 +3.17(+1.80%)
Nov 14, 2023 173.56 176.63 173.47 175.92 3,481,158 +6.86(+4.05%)
Nov 13, 2023 169.15 170.01 168.50 169.06 3,274,329 -1.64(-0.96%)
Nov 10, 2023 167.70 171.37 166.26 170.71 3,705,697 +5.14(+3.11%)
Nov 09, 2023 167.89 169.02 165.22 165.57 4,251,012 -1.76(-1.05%)
Nov 08, 2023 166.92 168.91 165.93 167.33 3,484,353 +0.79(+0.48%)
Nov 07, 2023 166.00 167.54 165.38 166.54 2,561,400 +0.53(+0.32%)
Nov 06, 2023 165.87 167.34 164.04 166.00 2,153,079 -0.35(-0.21%)
Nov 03, 2023 164.39 167.87 164.39 166.35 3,570,088 +3.55(+2.18%)
Nov 02, 2023 160.46 163.72 160.13 162.80 4,144,508 +5.05(+3.20%)
Nov 01, 2023 155.99 157.99 154.01 157.75 4,365,448 +1.89(+1.21%)
Oct 31, 2023 155.04 156.16 153.71 155.86 3,181,536 +1.44(+0.93%)
Oct 30, 2023 156.15 156.54 153.54 154.42 4,465,195 -4.65(-2.92%)
Oct 27, 2023 159.97 160.97 158.31 159.07 2,189,412 -0.29(-0.18%)
Oct 26, 2023 159.37 162.40 159.18 159.35 3,561,286 +1.06(+0.67%)
Oct 25, 2023 160.49 160.97 157.51 158.29 5,190,735 -5.09(-3.12%)
Oct 24, 2023 163.08 163.77 161.33 163.39 3,236,218 +1.05(+0.65%)
Oct 23, 2023 164.00 165.74 162.12 162.34 2,783,098 -2.62(-1.59%)
Oct 20, 2023 167.44 168.15 164.46 164.96 3,431,746 -2.18(-1.30%)
Oct 19, 2023 171.31 171.41 166.65 167.14 3,727,726 -2.53(-1.49%)
Oct 18, 2023 169.10 171.34 168.13 169.67 3,863,381 -1.33(-0.78%)
Oct 17, 2023 167.90 172.44 167.15 171.00 2,305,213 -0.14(-0.08%)
Oct 16, 2023 170.12 172.12 170.40 171.13 3,289,760 +1.66(+0.98%)
Oct 13, 2023 172.35 172.63 168.44 169.47 2,725,383 -2.51(-1.46%)
Oct 12, 2023 174.24 174.53 170.61 171.97 3,602,680 -1.31(-0.75%)
Oct 11, 2023 174.72 175.44 171.61 173.28 2,490,162 -1.04(-0.60%)
Oct 10, 2023 172.03 175.91 171.85 174.32 2,952,170 +2.62(+1.53%)
Oct 09, 2023 171.23 172.27 169.83 171.70 2,596,235 -0.64(-0.37%)
Oct 06, 2023 169.11 173.65 168.54 172.34 3,290,669 +1.85(+1.09%)
Oct 05, 2023 172.59 173.00 168.30 170.49 2,901,747 -1.67(-0.97%)
Oct 04, 2023 170.97 172.70 170.11 172.16 3,634,978 +2.26(+1.33%)
Oct 03, 2023 172.15 174.75 168.90 169.91 3,256,440 -3.88(-2.23%)
Oct 02, 2023 173.36 175.25 172.06 173.79 1,743,609 +0.34(+0.19%)
Sep 29, 2023 176.29 176.94 172.50 173.45 2,730,000 -1.31(-0.75%)
Sep 28, 2023 171.19 175.96 170.65 174.76 2,808,073 +3.57(+2.08%)
Sep 27, 2023 171.37 172.37 169.05 171.19 2,582,863 +0.47(+0.27%)
Sep 26, 2023 171.74 172.19 169.82 170.73 3,525,531 -3.06(-1.76%)
Sep 25, 2023 172.87 173.94 172.04 173.79 2,322,159 -0.05(-0.03%)
Sep 22, 2023 173.35 175.22 172.63 173.84 2,866,508 +1.62(+0.94%)
Sep 21, 2023 173.76 175.01 171.78 172.21 3,816,671 -2.22(-1.27%)
Sep 20, 2023 177.34 177.40 174.28 174.43 2,631,181 -2.65(-1.49%)
Sep 19, 2023 176.53 177.34 174.51 177.08 2,879,613 -0.96(-0.54%)
Sep 18, 2023 176.43 178.67 175.74 178.04 2,759,501 +1.56(+0.89%)
Sep 15, 2023 177.73 177.90 175.55 176.47 6,119,736 -1.52(-0.85%)
Sep 14, 2023 176.58 178.43 173.58 177.99 4,174,472 +3.47(+1.99%)
Sep 13, 2023 174.26 175.96 173.66 174.52 2,290,853 +1.11(+0.64%)
Sep 12, 2023 174.85 177.34 173.38 173.41 2,889,866 -2.58(-1.46%)
Sep 11, 2023 177.86 178.23 173.65 175.99 2,824,640 +0.18(+0.10%)
Sep 08, 2023 176.73 177.20 175.06 175.81 3,212,275 -0.98(-0.55%)
Sep 07, 2023 178.26 179.71 175.99 176.79 5,614,716 -3.69(-2.04%)
Sep 06, 2023 179.84 180.76 177.08 180.47 3,414,021 +0.63(+0.35%)
Sep 05, 2023 179.72 181.71 178.52 179.84 2,511,547 -0.88(-0.49%)
Sep 01, 2023 180.89 180.93 178.96 180.72 1,896,754 +1.50(+0.83%)
Aug 31, 2023 179.02 181.37 178.28 179.23 3,410,232 +0.21(+0.12%)
Aug 30, 2023 179.13 180.33 177.87 179.02 3,124,939 -0.98(-0.54%)
Aug 29, 2023 176.21 180.86 175.61 180.00 3,625,714 +2.20(+1.24%)
Aug 28, 2023 177.56 178.57 176.72 177.80 2,892,328 +2.14(+1.22%)
Aug 25, 2023 170.94 176.49 170.94 175.66 4,603,522 +4.41(+2.57%)
Aug 24, 2023 174.29 175.75 170.52 171.25 6,908,307 -3.74(-2.14%)
Aug 23, 2023 166.24 176.28 166.17 174.99 7,518,677 +0.81(+0.46%)
Aug 22, 2023 176.48 176.86 172.90 174.18 4,300,624 -0.55(-0.32%)
Aug 21, 2023 173.65 175.16 171.77 174.73 3,393,552 +1.45(+0.84%)
Aug 18, 2023 171.46 174.02 170.98 173.28 2,875,009 +0.26(+0.15%)
Aug 17, 2023 175.24 175.77 172.18 173.03 2,844,087 -1.66(-0.95%)
Aug 16, 2023 177.86 178.10 173.30 174.68 4,938,406 -4.09(-2.29%)
Aug 15, 2023 180.39 181.51 178.50 178.77 1,987,453 -4.05(-2.22%)
Aug 14, 2023 180.81 183.01 179.99 182.83 2,087,668 +2.19(+1.21%)
Aug 11, 2023 180.43 181.86 179.46 180.64 2,900,092 -1.48(-0.81%)
Aug 10, 2023 184.42 186.30 181.55 182.12 2,340,560 -0.10(-0.05%)
Aug 09, 2023 183.79 184.86 181.80 182.21 2,375,211 -1.78(-0.96%)
Aug 08, 2023 184.37 184.72 181.17 183.99 2,981,391 -3.44(-1.84%)
Aug 07, 2023 188.02 188.68 186.22 187.43 2,064,175 +1.72(+0.93%)
Aug 04, 2023 186.35 187.59 182.15 185.71 3,684,696 -3.10(-1.64%)
Aug 03, 2023 188.00 190.52 186.28 188.80 3,083,953 -0.96(-0.50%)
Aug 02, 2023 195.31 195.37 189.18 189.76 3,823,448 -6.92(-3.52%)
Aug 01, 2023 194.86 197.26 194.06 196.68 1,927,352 -0.05(-0.03%)
Jul 31, 2023 195.94 197.29 195.64 196.73 2,121,540 +1.09(+0.56%)
Jul 28, 2023 195.50 196.22 193.44 195.63 2,925,271 +2.93(+1.52%)
Jul 27, 2023 192.75 195.32 190.97 192.71 3,523,715 +3.88(+2.05%)
Jul 26, 2023 189.23 190.11 187.23 188.83 2,832,590 -4.08(-2.12%)
Jul 25, 2023 190.29 194.19 190.29 192.91 3,000,857 +3.24(+1.71%)
Jul 24, 2023 188.75 190.89 187.97 189.67 2,701,656 +0.40(+0.21%)
Jul 21, 2023 188.96 190.93 188.04 189.26 9,013,206 +2.28(+1.22%)
Jul 20, 2023 189.19 191.23 186.11 186.99 4,047,859 -6.05(-3.14%)
Jul 19, 2023 194.40 194.62 192.56 193.04 2,069,781 -0.70(-0.36%)
Jul 18, 2023 192.18 194.05 191.10 193.74 3,064,983 +0.14(+0.07%)
Jul 17, 2023 187.90 194.76 187.90 193.60 3,295,366 +4.33(+2.29%)
Jul 14, 2023 194.61 194.61 188.80 189.27 2,964,079 -6.21(-3.18%)
Jul 13, 2023 193.92 196.64 193.16 195.49 3,412,337 +2.83(+1.47%)
Jul 12, 2023 190.69 193.30 189.87 192.66 3,162,036 +4.39(+2.33%)
Jul 11, 2023 188.97 189.37 184.96 188.27 2,068,719 -0.10(-0.05%)
Jul 10, 2023 183.30 188.41 183.16 188.37 3,448,216 +5.66(+3.10%)
Jul 07, 2023 183.77 186.00 182.58 182.71 3,081,355 -0.87(-0.47%)
Jul 06, 2023 184.28 185.32 181.98 183.57 4,263,935 -3.76(-2.01%)
Jul 05, 2023 189.73 190.63 187.20 187.33 2,732,176 -4.27(-2.23%)
Jul 03, 2023 191.26 193.79 189.57 191.60 1,387,063 -0.47(-0.25%)
Jun 30, 2023 188.30 192.62 188.12 192.07 3,424,115 +5.26(+2.81%)
Jun 29, 2023 187.13 187.98 184.97 186.82 2,660,571 -0.41(-0.22%)
Jun 28, 2023 187.35 188.47 185.92 187.23 3,891,066 -2.44(-1.29%)
Jun 27, 2023 184.18 189.90 182.41 189.68 3,689,333 +5.95(+3.24%)
Jun 26, 2023 185.21 188.94 183.62 183.72 3,413,780 +0.39(+0.21%)
Jun 23, 2023 181.51 184.46 180.94 183.33 5,138,343 -0.17(-0.09%)
Jun 22, 2023 181.30 183.75 180.66 183.50 3,015,526 +0.66(+0.36%)
Jun 21, 2023 183.41 185.62 182.74 182.84 2,983,224 -2.50(-1.35%)
Jun 20, 2023 184.37 186.35 182.80 185.34 2,701,491 -0.38(-0.20%)
Jun 16, 2023 187.81 189.09 185.11 185.72 6,987,316 -1.27(-0.68%)
Jun 15, 2023 188.10 189.19 186.79 186.99 3,463,017 +5.91(+3.26%)
May 08, 2023 180.36 181.13 178.34 181.08 1,973,674 +1.11(+0.62%)
May 05, 2023 177.27 181.01 176.22 179.97 3,741,913 +2.02(+1.14%)
May 04, 2023 178.61 179.56 177.12 177.95 2,346,274 -1.04(-0.58%)
May 03, 2023 180.00 181.73 178.64 178.99 1,822,600 -1.25(-0.69%)
May 02, 2023 181.00 183.11 178.72 180.24 2,761,949 +1.10(+0.61%)
May 01, 2023 177.37 179.52 177.29 179.14 2,621,800 +2.61(+1.48%)
Apr 28, 2023 174.33 176.80 172.98 176.53 3,235,194 +2.22(+1.27%)
Apr 27, 2023 175.20 175.20 168.04 174.31 4,709,491 -2.98(-1.68%)
Apr 26, 2023 177.85 179.08 176.30 177.29 3,706,800 -0.47(-0.26%)
Apr 25, 2023 182.66 182.66 177.69 177.76 3,540,370 -5.71(-3.11%)
Apr 24, 2023 182.87 183.89 182.25 183.47 1,815,820 +0.61(+0.33%)
Apr 21, 2023 182.78 183.71 181.20 182.87 2,012,802 -0.63(-0.34%)
Apr 20, 2023 182.11 185.69 179.69 183.50 2,861,272 -1.54(-0.83%)
Apr 19, 2023 184.39 185.51 184.06 185.03 1,585,601 -1.01(-0.54%)
Apr 18, 2023 187.36 188.38 184.93 186.05 1,778,702 +0.01(+0.01%)
Apr 17, 2023 184.16 186.41 183.91 186.04 2,134,870 +1.08(+0.58%)
Apr 14, 2023 184.62 187.52 183.55 184.96 2,025,933 -0.62(-0.33%)
Apr 13, 2023 183.81 186.56 182.69 185.57 2,058,523 +1.78(+0.97%)
Apr 12, 2023 187.24 187.24 183.53 183.80 2,125,024 -2.08(-1.12%)
Apr 11, 2023 188.64 188.73 185.55 185.88 2,380,763 -1.51(-0.81%)
Apr 10, 2023 182.17 187.65 181.56 187.39 2,634,736 +3.71(+2.02%)
Apr 06, 2023 185.22 186.26 183.34 183.68 3,067,344 -3.14(-1.68%)
Apr 05, 2023 190.74 190.88 185.53 186.82 3,432,132 -4.66(-2.43%)
Apr 04, 2023 193.88 194.55 190.18 191.48 3,702,618 -1.14(-0.59%)
Apr 03, 2023 192.81 194.06 190.64 192.62 3,180,022 -0.92(-0.48%)
Mar 31, 2023 189.91 193.88 189.65 193.54 3,946,576 +2.95(+1.55%)
Mar 30, 2023 187.69 191.49 187.64 190.59 4,450,056 +4.95(+2.66%)
Mar 29, 2023 182.57 186.75 182.57 185.64 3,645,397 +5.47(+3.03%)
Mar 28, 2023 180.30 180.30 177.50 180.18 3,382,769 -1.15(-0.63%)
Mar 27, 2023 184.74 184.85 181.04 181.33 3,685,580 -2.87(-1.56%)
Mar 24, 2023 185.57 185.89 182.20 184.19 3,466,425 -1.73(-0.93%)
Mar 23, 2023 185.45 188.95 183.57 185.92 2,708,834 +2.79(+1.52%)
Mar 22, 2023 185.34 187.93 182.88 183.13 3,547,113 -1.76(-0.95%)
Mar 21, 2023 185.36 186.38 182.53 184.89 3,294,151 +1.31(+0.72%)
Mar 20, 2023 182.63 184.03 181.67 183.57 3,091,128 +1.23(+0.68%)
Mar 17, 2023 183.90 185.28 181.03 182.34 6,334,573 -0.81(-0.44%)
Mar 16, 2023 177.94 183.82 176.84 183.15 3,824,878 +3.63(+2.02%)
Mar 15, 2023 180.80 182.05 176.98 179.52 4,048,185 -3.58(-1.96%)
Mar 14, 2023 181.51 184.53 180.56 183.10 4,226,142 +3.96(+2.21%)
Mar 13, 2023 176.46 180.87 175.74 179.15 3,373,109 +0.77(+0.43%)
Mar 10, 2023 181.29 182.12 177.95 178.37 3,227,062 -1.77(-0.98%)
Mar 09, 2023 183.63 185.27 179.96 180.14 3,696,157 -2.95(-1.61%)
Mar 08, 2023 182.90 183.96 181.75 183.09 3,242,452 +1.60(+0.88%)
Mar 07, 2023 182.56 183.45 180.09 181.49 2,486,464 -0.57(-0.31%)
Mar 06, 2023 183.83 185.04 181.64 182.06 2,714,698 -0.72(-0.39%)
Mar 03, 2023 181.86 183.32 179.53 182.78 3,171,503 +1.63(+0.90%)
Mar 02, 2023 177.75 181.86 175.87 181.15 2,961,632 +1.45(+0.81%)
Mar 01, 2023 180.43 182.07 179.29 179.70 2,649,651 -0.35(-0.20%)
Feb 28, 2023 179.59 182.07 179.14 180.05 2,694,597 +0.29(+0.16%)
Feb 27, 2023 182.12 182.44 179.53 179.76 2,822,232 +0.23(+0.13%)
Feb 24, 2023 179.86 180.44 178.22 179.53 3,238,374 -1.82(-1.00%)
Feb 23, 2023 182.65 183.12 178.89 181.35 4,608,704 +1.85(+1.03%)
Feb 22, 2023 182.35 182.35 178.60 179.50 3,595,379 -2.16(-1.19%)
Feb 21, 2023 186.21 186.75 181.18 181.66 5,239,323 -6.58(-3.50%)
Feb 17, 2023 188.61 189.89 186.92 188.24 3,864,644 -1.09(-0.58%)
Feb 16, 2023 190.04 191.75 188.49 189.34 4,587,479 -2.29(-1.20%)
Feb 15, 2023 189.83 191.86 186.67 191.63 7,632,975 +13.32(+7.47%)
Feb 14, 2023 174.92 178.88 174.39 178.31 3,871,447 +2.04(+1.16%)
Feb 13, 2023 175.22 177.42 174.80 176.27 4,069,243 +1.94(+1.12%)
Feb 10, 2023 173.03 174.87 171.99 174.32 4,098,298 -0.06(-0.03%)
Feb 09, 2023 176.56 178.00 173.21 174.38 3,054,144 +0.74(+0.43%)
Feb 08, 2023 174.51 175.70 173.29 173.64 3,604,175 -3.19(-1.80%)
Feb 07, 2023 174.25 177.64 172.91 176.82 3,615,377 +3.39(+1.95%)
Feb 06, 2023 172.89 175.16 172.28 173.43 2,985,819 -1.24(-0.71%)
Feb 03, 2023 172.83 177.13 172.13 174.67 4,100,735 -0.47(-0.27%)
Feb 02, 2023 173.74 175.88 172.10 175.14 4,304,754 +2.65(+1.53%)
Feb 01, 2023 167.36 174.37 167.25 172.50 4,297,281 +5.00(+2.99%)
Jan 31, 2023 165.01 167.54 164.98 167.49 2,609,887 +2.48(+1.50%)
Jan 30, 2023 165.18 167.03 164.44 165.01 3,209,167 -1.86(-1.11%)
Jan 27, 2023 165.15 168.04 164.50 166.87 2,511,584 +0.09(+0.05%)
Jan 26, 2023 166.00 166.99 162.99 166.78 3,623,482 +2.24(+1.36%)
Jan 25, 2023 162.76 164.82 160.40 164.54 2,804,315 -0.40(-0.24%)
Jan 24, 2023 164.02 166.09 163.48 164.94 2,459,219 -0.78(-0.47%)
Jan 23, 2023 162.68 166.30 161.78 165.73 3,605,461 +4.39(+2.72%)
Jan 20, 2023 160.02 161.41 157.31 161.34 3,933,040 +1.99(+1.25%)
Jan 19, 2023 161.72 161.80 158.34 159.35 3,155,138 -2.80(-1.73%)
Jan 18, 2023 164.62 165.45 162.05 162.15 2,690,112 -0.89(-0.55%)
Jan 17, 2023 164.02 165.25 162.19 163.04 3,398,989 -2.02(-1.22%)
Jan 13, 2023 163.62 165.50 162.56 165.06 1,936,073 +0.30(+0.18%)
Jan 12, 2023 166.08 166.68 163.28 164.76 2,536,959 -1.09(-0.66%)
Jan 11, 2023 163.83 166.19 163.43 165.85 3,141,797 +0.56(+0.34%)
Jan 10, 2023 162.64 165.81 162.64 165.30 2,407,693 +2.07(+1.27%)
Jan 09, 2023 163.51 165.97 161.84 163.23 3,822,738 +1.54(+0.95%)
Jan 06, 2023 158.01 162.88 156.22 161.68 3,566,089 +5.69(+3.65%)
Jan 05, 2023 160.66 161.78 155.88 155.99 4,863,030 -6.08(-3.75%)
Jan 04, 2023 161.55 163.70 159.96 162.06 3,559,572 +3.38(+2.13%)
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.