Analog Devices (NQ: ADI )

178.52 USD +1.29 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 171.15 172.45 170.20 172.16 2,954,396 +0.76(+0.44%)
Jun 29, 2021 170.28 171.84 169.90 171.40 2,121,396 +0.83(+0.49%)
Jun 28, 2021 168.94 171.16 168.44 170.57 2,265,927 +2.91(+1.74%)
Jun 25, 2021 167.53 169.47 167.07 167.66 2,959,516 +0.62(+0.37%)
Jun 24, 2021 166.20 167.27 165.24 167.04 2,059,924 +3.41(+2.08%)
Jun 23, 2021 163.63 164.93 163.00 163.63 2,256,985 -0.04(-0.02%)
Jun 22, 2021 163.54 164.20 162.43 163.67 2,983,813 -0.48(-0.29%)
Jun 21, 2021 162.57 164.31 162.18 164.15 2,973,158 +1.96(+1.21%)
Jun 18, 2021 165.04 165.34 161.47 162.19 3,936,525 -4.03(-2.42%)
Jun 17, 2021 166.02 168.22 165.09 166.22 2,391,488 +0.20(+0.12%)
Jun 16, 2021 168.06 168.63 164.45 166.02 2,360,878 -1.60(-0.95%)
Jun 15, 2021 168.43 168.93 167.09 167.62 2,377,756 -0.82(-0.49%)
Jun 14, 2021 167.77 168.44 165.90 168.44 2,755,523 +0.84(+0.50%)
Jun 11, 2021 167.69 167.74 166.44 167.60 2,383,314 +0.26(+0.16%)
Jun 10, 2021 167.19 167.87 164.69 167.34 2,905,837 +0.97(+0.58%)
Jun 09, 2021 165.42 166.91 164.94 166.37 3,245,417 +1.46(+0.89%)
Jun 08, 2021 166.51 166.51 163.24 164.91 2,437,121 +0.43(+0.26%)
Jun 07, 2021 164.66 165.57 164.01 164.48 1,999,197 -1.10(-0.66%)
Jun 04, 2021 162.39 166.15 162.39 165.58 2,443,209 +3.51(+2.17%)
Jun 03, 2021 161.63 163.73 161.02 162.07 2,553,781 -2.43(-1.48%)
Jun 02, 2021 163.86 165.32 163.36 164.50 2,071,817 +0.81(+0.49%)
Jun 01, 2021 163.76 166.32 162.17 163.69 2,981,869 -0.91(-0.55%)
May 28, 2021 163.73 165.62 163.08 164.60 2,750,191 +1.39(+0.85%)
May 27, 2021 163.19 165.35 162.94 163.21 3,468,751 -0.67(-0.41%)
May 26, 2021 163.72 165.16 162.67 163.88 4,016,350 +0.16(+0.10%)
May 25, 2021 164.31 165.17 162.69 163.72 3,327,322 +1.21(+0.74%)
May 24, 2021 160.99 162.99 160.73 162.51 3,434,676 +3.15(+1.98%)
May 21, 2021 159.69 160.77 158.98 159.36 3,526,671 -0.11(-0.07%)
May 20, 2021 155.37 161.20 154.87 159.47 5,986,512 +6.35(+4.15%)
May 19, 2021 145.79 153.33 144.07 153.12 7,066,372 +7.23(+4.96%)
May 18, 2021 149.61 149.79 145.81 145.89 4,221,736 -2.21(-1.49%)
May 17, 2021 148.37 148.82 145.87 148.10 5,086,163 -1.51(-1.01%)
May 14, 2021 147.99 150.77 146.63 149.61 4,852,093 +2.98(+2.03%)
May 13, 2021 147.61 149.33 145.62 146.63 4,053,239 +0.58(+0.40%)
May 12, 2021 147.40 149.01 145.68 146.05 4,732,993 -4.79(-3.18%)
May 11, 2021 148.34 152.09 147.85 150.84 4,643,143 +0.05(+0.03%)
May 10, 2021 156.83 157.17 150.76 150.79 4,132,442 -6.47(-4.11%)
May 07, 2021 156.67 158.35 156.02 157.26 2,706,596 +1.84(+1.18%)
May 06, 2021 153.99 156.48 152.86 155.42 4,775,092 +1.49(+0.97%)
May 05, 2021 153.28 155.22 152.30 153.93 4,415,443 +2.02(+1.33%)
May 04, 2021 150.00 152.00 148.55 151.91 3,849,559 +0.59(+0.39%)
May 03, 2021 154.00 154.18 150.70 151.32 3,265,463 -1.84(-1.20%)
Apr 30, 2021 155.54 156.30 152.57 153.16 4,035,000 -4.85(-3.07%)
Apr 29, 2021 156.54 158.11 154.01 158.01 5,833,007 +1.95(+1.25%)
Apr 28, 2021 158.50 158.76 155.04 156.06 3,304,556 -3.49(-2.19%)
Apr 27, 2021 161.34 161.92 159.47 159.55 3,232,439 -1.09(-0.68%)
Apr 26, 2021 158.63 161.90 158.27 160.64 2,705,503 +1.62(+1.02%)
Apr 23, 2021 156.70 159.97 156.11 159.02 3,415,400 +3.65(+2.35%)
Apr 22, 2021 157.27 158.13 154.91 155.37 2,487,856 -2.92(-1.84%)
Apr 21, 2021 155.49 158.34 154.12 158.29 2,713,111 +3.82(+2.47%)
Apr 20, 2021 154.90 156.26 153.57 154.47 2,339,678 -2.44(-1.56%)
Apr 19, 2021 158.48 159.00 155.70 156.91 3,405,026 -2.60(-1.63%)
Apr 16, 2021 160.99 161.33 159.14 159.51 1,862,000 -1.20(-0.75%)
Apr 15, 2021 160.00 161.32 158.69 160.71 1,816,032 +2.25(+1.42%)
Apr 14, 2021 157.71 160.63 157.65 158.46 1,596,398 -0.70(-0.44%)
Apr 13, 2021 160.55 160.95 157.36 159.16 1,704,620 -0.57(-0.36%)
Apr 12, 2021 160.64 160.89 158.96 159.73 2,026,742 -1.51(-0.94%)
Apr 09, 2021 160.80 161.97 160.17 161.24 2,250,400 -0.88(-0.54%)
Apr 08, 2021 161.62 162.23 159.50 162.12 2,599,457 +2.67(+1.67%)
Apr 07, 2021 161.68 161.98 158.63 159.45 2,062,724 -2.26(-1.40%)
Apr 06, 2021 162.30 163.09 159.76 161.71 2,422,061 -1.78(-1.09%)
Apr 05, 2021 162.16 163.90 160.60 163.49 2,628,273 +3.11(+1.94%)
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.