Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 163.69 165.68 3,285,181 +0.98(+0.60%)
Oct 28, 2021 164.51 163.81 164.70 2,911,065 +1.91(+1.17%)
Oct 27, 2021 166.28 167.03 162.35 162.79 6,558,730 -9.00(-5.24%)
Oct 26, 2021 173.78 171.79 2,314,023 -0.61(-0.35%)
Oct 25, 2021 170.54 172.95 170.39 172.40 2,615,905 +2.01(+1.18%)
Oct 22, 2021 171.18 172.64 169.69 170.39 3,219,109 -0.37(-0.22%)
Oct 21, 2021 168.71 170.97 168.22 170.76 2,873,281 +1.80(+1.07%)
Oct 20, 2021 168.95 169.86 168.00 168.96 3,168,346 +0.28(+0.16%)
Oct 19, 2021 165.92 168.80 164.79 168.68 3,493,808 +3.15(+1.90%)
Oct 18, 2021 162.71 165.85 162.08 165.53 2,646,102 +1.23(+0.75%)
Oct 15, 2021 162.38 164.36 162.08 164.30 3,023,037 +3.67(+2.28%)
Oct 14, 2021 159.03 161.01 158.66 160.63 5,280,733 +3.68(+2.34%)
Oct 13, 2021 158.49 159.21 156.21 156.96 3,577,572 +0.32(+0.20%)
Oct 12, 2021 160.93 161.94 156.45 156.64 3,160,240 -3.71(-2.31%)
Oct 11, 2021 160.56 163.82 160.25 160.34 2,057,463 -0.69(-0.43%)
Oct 08, 2021 160.90 161.35 159.18 161.03 3,294,137 +1.57(+0.98%)
Oct 07, 2021 159.90 161.67 159.23 159.47 2,276,005 +0.89(+0.56%)
Oct 06, 2021 156.41 158.79 155.80 158.58 2,883,727 +0.65(+0.41%)
Oct 05, 2021 157.81 159.22 156.58 157.93 3,035,651 +1.10(+0.70%)
Oct 04, 2021 159.24 160.15 156.29 156.83 5,630,897 -3.01(-1.88%)
Oct 01, 2021 160.28 161.28 157.35 159.84 3,716,426 -0.10(-0.07%)
Sep 30, 2021 162.69 163.55 159.83 159.94 5,047,754 -1.30(-0.81%)
Sep 29, 2021 162.87 164.10 160.56 161.24 3,663,265 -2.34(-1.43%)
Sep 28, 2021 164.52 167.01 163.48 163.58 5,752,402 -5.37(-3.18%)
Sep 27, 2021 169.29 170.11 167.70 168.95 4,709,104 -1.54(-0.90%)
Sep 24, 2021 168.61 170.79 167.93 170.49 2,506,163 +1.23(+0.73%)
Sep 23, 2021 166.65 169.79 166.31 169.26 3,551,738 +3.23(+1.94%)
Sep 22, 2021 164.26 166.42 163.53 166.03 3,648,707 +3.13(+1.92%)
Sep 21, 2021 163.13 163.92 160.67 162.90 4,200,330 +1.03(+0.64%)
Sep 20, 2021 162.45 163.08 159.51 161.86 10,669,213 -1.94(-1.18%)
Sep 17, 2021 163.69 165.23 162.63 163.80 13,671,518 -1.61(-0.98%)
Sep 16, 2021 164.67 166.61 164.67 165.42 4,798,138 -0.83(-0.50%)
Sep 15, 2021 166.11 166.61 164.34 166.25 4,710,502 +0.65(+0.39%)
Sep 14, 2021 165.73 166.27 163.82 165.60 5,586,875 +0.56(+0.34%)
Sep 13, 2021 163.87 165.35 162.63 165.03 7,781,827 +2.74(+1.69%)
Sep 10, 2021 161.97 164.35 161.92 162.29 4,486,229 +1.08(+0.67%)
Sep 09, 2021 155.92 162.47 155.92 161.22 7,959,986 +4.91(+3.14%)
Sep 08, 2021 156.34 158.22 155.09 156.31 4,837,784 +0.38(+0.24%)
Sep 07, 2021 155.34 156.37 154.85 155.92 5,373,936 +0.79(+0.51%)
Sep 03, 2021 155.21 156.14 154.46 155.13 2,497,996 -0.17(-0.11%)
Sep 02, 2021 154.84 155.61 153.97 155.30 4,727,446 +1.44(+0.94%)
Sep 01, 2021 156.40 156.81 153.79 153.86 6,820,516 -1.76(-1.13%)
Aug 31, 2021 158.67 158.96 154.08 155.62 9,566,961 -3.85(-2.41%)
Aug 30, 2021 159.45 160.70 159.15 159.47 5,132,576 +0.48(+0.30%)
Aug 27, 2021 159.77 162.17 158.69 158.99 9,566,606 -0.84(-0.53%)
Aug 26, 2021 157.58 160.90 156.32 159.83 7,650,726 +3.87(+2.48%)
Aug 25, 2021 157.97 159.70 155.09 155.96 20,142,646 -1.76(-1.12%)
Aug 24, 2021 161.52 162.01 156.68 157.72 8,555,809 -3.59(-2.23%)
Aug 23, 2021 161.90 164.33 157.92 161.32 14,159,556 +2.84(+1.79%)
Aug 20, 2021 158.69 159.94 156.98 158.47 3,063,123 -0.14(-0.09%)
Aug 19, 2021 157.03 158.79 155.53 158.62 3,628,970 +0.96(+0.61%)
Aug 18, 2021 156.82 159.80 153.38 157.66 5,733,744 -0.49(-0.31%)
Aug 17, 2021 161.80 161.80 157.54 158.15 4,829,530 -4.56(-2.80%)
Aug 16, 2021 161.32 163.15 161.16 162.70 2,274,689 +0.96(+0.59%)
Aug 13, 2021 161.05 162.40 160.14 161.74 2,145,852 +1.43(+0.89%)
Aug 12, 2021 161.19 161.39 158.40 160.32 2,694,131 -1.79(-1.10%)
Aug 11, 2021 163.61 163.65 160.41 162.10 2,046,752 -0.57(-0.35%)
Aug 10, 2021 162.91 163.22 160.72 162.68 2,043,994 -0.24(-0.15%)
Aug 09, 2021 162.68 164.07 161.08 162.91 2,713,802 +0.17(+0.11%)
Aug 06, 2021 160.56 163.47 160.12 162.74 3,327,307 +1.13(+0.70%)
Aug 05, 2021 165.05 165.25 160.56 161.61 3,647,026 -2.51(-1.53%)
Aug 04, 2021 160.47 166.66 160.34 164.12 10,726,885 +3.71(+2.31%)
Aug 03, 2021 160.12 160.74 157.47 160.41 3,439,807 +1.01(+0.63%)
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.