Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	140.27	141.00	138.28	138.92	3,725,247	-1.77(-1.26%)
Jan 28, 2021	141.79	143.19	139.98	140.70	4,614,296	+1.63(+1.17%)
Jan 27, 2021	142.47	144.10	138.38	139.06	5,985,946	-7.03(-4.82%)
Jan 26, 2021	145.15	146.66	143.36	146.10	2,470,038	+1.15(+0.79%)
Jan 25, 2021	148.04	148.32	143.79	144.95	3,920,810	-1.75(-1.20%)
Jan 22, 2021	148.73	149.87	146.55	146.70	3,337,525	-3.50(-2.33%)
Jan 21, 2021	151.45	151.75	148.57	150.20	2,618,910	-0.51(-0.34%)
Jan 20, 2021	152.22	153.68	150.47	150.71	2,435,057	-0.67(-0.44%)
Jan 19, 2021	149.42	151.79	149.27	151.38	3,173,093	+2.63(+1.77%)
Jan 15, 2021	149.01	149.99	146.66	148.75	2,479,468	-1.61(-1.07%)
Jan 14, 2021	150.10	151.64	150.10	150.36	2,150,799	+0.92(+0.62%)
Jan 13, 2021	150.87	152.55	149.13	149.44	2,781,555	-0.58(-0.38%)
Jan 12, 2021	148.05	150.25	147.59	150.01	2,729,563	+0.75(+0.50%)
Jan 11, 2021	147.22	150.12	146.17	149.27	2,767,327	+1.47(+1.00%)
Jan 08, 2021	147.12	150.69	146.93	147.80	4,459,331	+1.06(+0.73%)
Jan 07, 2021	143.17	147.30	142.52	146.73	2,822,121	+5.95(+4.23%)
Jan 06, 2021	139.30	143.60	138.72	140.78	2,649,317	+0.63(+0.45%)
Jan 05, 2021	137.45	140.19	136.86	140.15	1,605,246	+2.46(+1.79%)

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.