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 (%)
Nov 30, 2022 160.01 167.43 158.20 167.16 5,549,534 +7.80(+4.89%)
Nov 29, 2022 160.21 160.45 157.92 159.36 2,762,076 -0.12(-0.07%)
Nov 28, 2022 160.34 162.68 158.05 159.48 4,021,943 -3.00(-1.84%)
Nov 25, 2022 164.37 164.82 162.37 162.47 1,746,896 -2.05(-1.25%)
Nov 23, 2022 164.67 168.51 163.07 164.53 3,961,301 +0.75(+0.46%)
Nov 22, 2022 160.62 164.19 158.22 163.78 5,902,942 +8.94(+5.77%)
Nov 21, 2022 156.71 157.53 154.75 154.84 6,452,595 -2.54(-1.61%)
Nov 18, 2022 159.04 159.35 156.52 157.38 4,130,724 +0.37(+0.24%)
Nov 17, 2022 154.07 157.22 153.72 157.01 2,915,945 +0.19(+0.12%)
Nov 16, 2022 157.42 157.63 155.81 156.82 3,968,576 -3.79(-2.36%)
Nov 15, 2022 162.84 163.22 158.07 160.61 4,276,213 +3.80(+2.42%)
Nov 14, 2022 158.62 162.20 156.41 156.81 4,390,967 -2.72(-1.71%)
Nov 11, 2022 155.00 160.34 154.91 159.53 3,302,707 +3.59(+2.30%)
Nov 10, 2022 151.60 156.32 150.23 155.94 5,776,182 +11.81(+8.19%)
Nov 09, 2022 145.02 146.67 143.51 144.14 3,801,236 -2.73(-1.86%)
Nov 08, 2022 146.97 151.30 145.88 146.87 5,109,364 +2.05(+1.42%)
Nov 07, 2022 141.78 145.07 139.91 144.82 4,094,662 +4.51(+3.22%)
Nov 04, 2022 138.39 141.38 137.21 140.31 5,146,476 +6.10(+4.54%)
Nov 03, 2022 135.55 137.12 133.98 134.21 3,811,636 -3.13(-2.28%)
Nov 02, 2022 141.42 143.73 137.12 137.34 3,422,202 -3.37(-2.39%)
Nov 01, 2022 141.10 141.88 139.36 140.70 2,388,725 +2.02(+1.46%)
Oct 31, 2022 139.84 139.91 136.72 138.68 3,165,772 -2.20(-1.56%)
Oct 28, 2022 137.59 141.96 137.25 140.88 3,580,909 +4.08(+2.99%)
Oct 27, 2022 138.56 139.39 136.17 136.79 4,799,108 -0.68(-0.49%)
Oct 26, 2022 138.83 141.63 136.66 137.47 6,917,676 -4.85(-3.41%)
Oct 25, 2022 141.05 143.44 140.42 142.33 3,748,061 +1.79(+1.27%)
Oct 24, 2022 140.98 142.82 138.45 140.54 3,429,236 -2.00(-1.41%)
Oct 21, 2022 138.01 143.35 137.06 142.54 3,715,004 +4.38(+3.17%)
Oct 20, 2022 138.51 142.70 137.35 138.16 3,435,981 +0.73(+0.53%)
Oct 19, 2022 136.87 139.02 135.41 137.43 2,535,435 +0.22(+0.16%)
Oct 18, 2022 140.65 141.20 135.49 137.20 3,373,772 +1.93(+1.42%)
Oct 17, 2022 136.18 137.38 133.95 135.28 5,182,920 +2.32(+1.75%)
Oct 14, 2022 140.63 140.95 132.73 132.95 5,111,649 -5.85(-4.22%)
Oct 13, 2022 130.98 139.97 129.79 138.81 5,183,677 +4.04(+3.00%)
Oct 12, 2022 135.19 136.46 134.58 134.76 2,613,421 -0.21(-0.15%)
Oct 11, 2022 135.80 137.17 133.18 134.97 4,870,089 -2.04(-1.49%)
Oct 10, 2022 141.13 141.46 135.07 137.01 3,937,496 -3.91(-2.77%)
Oct 07, 2022 143.59 144.53 140.15 140.92 4,474,807 -5.88(-4.01%)
Oct 06, 2022 147.15 149.38 146.56 146.80 2,351,127 -0.89(-0.61%)
Oct 05, 2022 144.98 148.74 144.73 147.69 3,138,718 +1.01(+0.69%)
Oct 04, 2022 144.16 147.56 143.92 146.68 4,300,686 +5.56(+3.94%)
Oct 03, 2022 137.38 142.56 135.98 141.12 4,842,060 +5.62(+4.15%)
Sep 30, 2022 136.97 138.69 135.39 135.50 3,626,121 -2.57(-1.86%)
Sep 29, 2022 138.95 138.95 136.06 138.07 3,551,631 -2.52(-1.79%)
Sep 28, 2022 136.96 141.34 136.06 140.59 3,401,020 +2.69(+1.95%)
Sep 27, 2022 138.75 139.96 136.01 137.89 3,048,475 +0.96(+0.70%)
Sep 26, 2022 138.73 139.77 136.74 136.93 4,630,362 -1.07(-0.77%)
Sep 23, 2022 139.84 140.39 136.22 138.00 4,976,782 -3.33(-2.35%)
Sep 22, 2022 143.90 144.23 140.22 141.33 3,451,008 -3.01(-2.09%)
Sep 21, 2022 145.82 149.75 144.24 144.34 3,409,735 -1.30(-0.89%)
Sep 20, 2022 144.59 146.35 144.16 145.64 2,647,467 +0.16(+0.11%)
Sep 19, 2022 143.98 146.24 143.79 145.48 2,466,303 +0.29(+0.20%)
Sep 16, 2022 142.68 145.35 141.16 145.19 4,723,030 +1.40(+0.97%)
Sep 15, 2022 145.56 146.59 142.93 143.79 3,231,698 -2.31(-1.58%)
Sep 14, 2022 145.39 147.11 143.90 146.10 2,337,548 +1.94(+1.35%)
Sep 13, 2022 146.83 148.00 143.72 144.16 4,321,532 -7.19(-4.75%)
Sep 12, 2022 151.15 151.55 149.44 151.35 3,976,691 +1.43(+0.95%)
Sep 09, 2022 148.28 150.91 148.28 149.92 2,698,368 +1.99(+1.35%)
Sep 08, 2022 145.45 148.62 144.74 147.93 2,527,459 +1.39(+0.95%)
Sep 07, 2022 145.45 147.62 144.13 146.54 2,567,578 +2.40(+1.67%)
Sep 06, 2022 144.51 145.93 142.48 144.14 2,550,720 -0.39(-0.27%)
Sep 02, 2022 147.47 149.02 143.77 144.53 2,866,649 -2.00(-1.37%)
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.