Skip to main content

Analog Devices (NQ: ADI )

197.05 +3.72 (+1.92%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 155.42 155.42 151.48 154.41 3,744,110 -1.76(-1.13%)
Feb 25, 2022 154.02 156.24 153.39 156.18 2,845,896 +2.25(+1.46%)
Feb 24, 2022 148.67 154.13 146.45 153.93 4,308,222 +3.91(+2.61%)
Feb 23, 2022 155.37 156.74 149.71 150.02 5,304,929 -4.21(-2.73%)
Feb 22, 2022 152.33 156.15 151.75 154.23 4,453,597 +0.50(+0.32%)
Feb 18, 2022 153.73 0 -0.07(-0.04%)
Feb 17, 2022 159.26 159.40 153.70 153.80 4,905,435 -7.58(-4.70%)
Feb 16, 2022 155.20 161.91 154.89 161.38 6,076,376 +6.04(+3.89%)
Feb 15, 2022 150.77 155.63 150.61 155.34 5,121,262 +7.73(+5.23%)
Feb 14, 2022 148.52 150.60 145.26 147.62 4,695,651 +0.08(+0.05%)
Feb 11, 2022 155.26 156.53 146.75 147.54 5,690,736 -7.45(-4.81%)
Feb 10, 2022 157.05 161.37 154.37 154.99 3,609,968 -6.27(-3.89%)
Feb 09, 2022 158.54 161.38 156.72 161.26 3,346,203 +4.87(+3.11%)
Feb 08, 2022 154.28 156.91 153.77 156.39 3,309,700 +2.22(+1.44%)
Feb 07, 2022 154.42 156.50 153.67 154.17 2,548,681 -0.20(-0.13%)
Feb 04, 2022 153.53 155.67 150.29 154.37 5,397,532 -0.95(-0.61%)
Feb 03, 2022 158.79 154.89 155.32 4,644,098 -6.60(-4.08%)
Feb 02, 2022 158.59 162.43 158.08 161.93 2,944,770 +3.39(+2.14%)
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.