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 (%)
Apr 28, 2023	174.33	176.80	172.98	176.53	3,235,194	+2.22(+1.27%)
Apr 27, 2023	175.20	175.20	168.04	174.31	4,709,491	-2.98(-1.68%)
Apr 26, 2023	177.85	179.08	176.30	177.29	3,706,800	-0.47(-0.26%)
Apr 25, 2023	182.66	182.66	177.69	177.76	3,540,370	-5.71(-3.11%)
Apr 24, 2023	182.87	183.89	182.25	183.47	1,815,820	+0.61(+0.33%)
Apr 21, 2023	182.78	183.71	181.20	182.87	2,012,802	-0.63(-0.34%)
Apr 20, 2023	182.11	185.69	179.69	183.50	2,861,272	-1.54(-0.83%)
Apr 19, 2023	184.39	185.51	184.06	185.03	1,585,601	-1.01(-0.54%)
Apr 18, 2023	187.36	188.38	184.93	186.05	1,778,702	+0.01(+0.01%)
Apr 17, 2023	184.16	186.41	183.91	186.04	2,134,870	+1.08(+0.58%)
Apr 14, 2023	184.62	187.52	183.55	184.96	2,025,933	-0.62(-0.33%)
Apr 13, 2023	183.81	186.56	182.69	185.57	2,058,523	+1.78(+0.97%)
Apr 12, 2023	187.24	187.24	183.53	183.80	2,125,024	-2.08(-1.12%)
Apr 11, 2023	188.64	188.73	185.55	185.88	2,380,763	-1.51(-0.81%)
Apr 10, 2023	182.17	187.65	181.56	187.39	2,634,736	+3.71(+2.02%)
Apr 06, 2023	185.22	186.26	183.34	183.68	3,067,344	-3.14(-1.68%)
Apr 05, 2023	190.74	190.88	185.53	186.82	3,432,132	-4.66(-2.43%)
Apr 04, 2023	193.88	194.55	190.18	191.48	3,702,618	-1.14(-0.59%)

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.