Skip to main content

Analog Devices (NQ: ADI )

222.64 -2.71 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 145.47 147.25 144.89 146.28 3,665,139 +2.33(+1.62%)
Mar 30, 2021 143.51 144.72 142.90 143.95 2,241,330 -1.17(-0.81%)
Mar 29, 2021 146.23 147.34 143.39 145.12 2,917,278 -3.07(-2.08%)
Mar 26, 2021 139.99 148.44 139.60 148.19 3,908,054 +6.80(+4.81%)
Mar 25, 2021 140.01 142.34 138.19 141.39 2,889,324 -0.51(-0.36%)
Mar 24, 2021 143.69 145.23 141.67 141.90 2,960,901 -0.05(-0.03%)
Mar 23, 2021 145.81 146.17 141.14 141.95 2,656,202 -3.78(-2.60%)
Mar 22, 2021 144.52 147.45 144.52 145.73 3,521,525 +2.44(+1.70%)
Mar 19, 2021 140.92 144.51 139.35 143.29 4,903,249 +2.32(+1.65%)
Mar 18, 2021 142.76 144.58 140.81 140.97 4,085,324 -4.44(-3.06%)
Mar 17, 2021 141.88 146.08 141.55 145.41 3,024,477 +1.02(+0.71%)
Mar 16, 2021 143.69 145.74 143.31 144.39 2,464,349 +1.96(+1.38%)
Mar 15, 2021 141.13 142.53 139.56 142.43 2,240,372 +1.38(+0.98%)
Mar 12, 2021 140.16 141.32 139.17 141.05 3,878,687 -1.41(-0.99%)
Mar 11, 2021 141.81 143.48 141.47 142.46 4,730,697 +3.70(+2.66%)
Mar 10, 2021 142.74 142.92 138.74 138.76 3,326,170 -2.19(-1.55%)
Mar 09, 2021 140.29 142.53 139.76 140.95 5,515,845 +5.06(+3.73%)
Mar 08, 2021 139.38 141.07 135.61 135.88 4,236,769 -4.55(-3.24%)
Mar 05, 2021 140.54 141.13 135.25 140.43 4,283,253 +4.11(+3.02%)
Mar 04, 2021 140.72 141.10 134.18 136.32 5,157,471 -5.11(-3.61%)
Mar 03, 2021 144.47 146.20 141.03 141.43 2,826,086 -4.10(-2.82%)
Mar 02, 2021 150.36 150.36 145.29 145.53 3,198,025 -4.06(-2.71%)
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.