Skip to main content

Analog Devices (NQ: ADI )

197.74 +4.41 (+2.28%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.45 159.94 157.03 159.20 2,817,194 +0.84(+0.53%)
Jul 29, 2021 156.69 158.95 156.46 158.36 3,328,162 +2.38(+1.52%)
Jul 28, 2021 155.30 156.56 154.84 155.98 3,820,042 +1.38(+0.89%)
Jul 27, 2021 155.48 155.71 151.70 154.60 4,288,359 -1.25(-0.80%)
Jul 26, 2021 153.35 156.27 153.35 155.85 1,823,176 +0.33(+0.21%)
Jul 23, 2021 155.21 155.79 153.73 155.52 2,291,286 +1.45(+0.94%)
Jul 22, 2021 154.29 155.02 152.93 154.06 3,418,937 -2.68(-1.71%)
Jul 21, 2021 153.37 156.74 152.88 156.74 2,200,091 +3.74(+2.44%)
Jul 20, 2021 151.51 153.86 150.16 153.01 2,977,327 +1.84(+1.21%)
Jul 19, 2021 150.93 151.77 148.86 151.17 2,915,186 -1.39(-0.91%)
Jul 16, 2021 155.94 156.66 152.39 152.56 2,402,111 -3.06(-1.97%)
Jul 15, 2021 157.76 157.76 154.35 155.62 3,687,009 -2.38(-1.50%)
Jul 14, 2021 160.39 161.65 157.72 158.00 2,116,760 -1.05(-0.66%)
Jul 13, 2021 158.82 160.09 157.82 159.04 2,243,506 -0.28(-0.17%)
Jul 12, 2021 158.34 159.39 157.53 159.32 2,181,101 +1.22(+0.77%)
Jul 09, 2021 155.91 158.43 154.75 158.10 2,467,486 +2.24(+1.44%)
Jul 08, 2021 154.26 156.23 152.31 155.86 3,315,353 -1.44(-0.92%)
Jul 07, 2021 160.96 161.11 156.59 157.31 4,421,831 -2.75(-1.72%)
Jul 06, 2021 163.10 163.10 158.56 160.05 2,411,868 -2.24(-1.38%)
Jul 02, 2021 161.93 162.82 161.30 162.29 1,644,207 +1.43(+0.89%)
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.