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 (%)
May 31, 2022 161.51 164.12 158.31 162.97 5,263,382 +0.82(+0.51%)
May 27, 2022 160.15 162.73 158.87 162.14 5,107,212 +4.17(+2.64%)
May 26, 2022 156.39 159.79 155.47 157.97 3,965,843 +1.62(+1.03%)
May 25, 2022 154.57 157.24 153.48 156.35 2,595,701 +0.45(+0.29%)
May 24, 2022 154.00 157.25 152.97 155.90 3,293,165 +0.29(+0.19%)
May 23, 2022 155.68 157.49 154.00 155.61 2,378,550 -0.86(-0.55%)
May 20, 2022 157.59 159.09 150.96 156.47 4,128,724 +1.44(+0.93%)
May 19, 2022 154.94 158.13 153.23 155.02 3,958,113 +0.98(+0.64%)
May 18, 2022 160.22 160.22 153.39 154.04 5,901,511 -3.78(-2.39%)
May 17, 2022 155.07 158.34 154.72 157.82 5,140,746 +6.17(+4.07%)
May 16, 2022 151.45 153.33 149.86 151.65 2,414,913 -1.25(-0.82%)
May 13, 2022 149.34 153.83 148.22 152.91 4,965,912 +5.63(+3.83%)
May 12, 2022 145.49 148.03 144.46 147.27 3,236,724 +0.87(+0.59%)
May 11, 2022 147.79 151.53 146.17 146.40 4,008,406 -3.11(-2.08%)
May 10, 2022 150.21 152.69 147.04 149.51 3,278,317 +2.86(+1.95%)
May 09, 2022 148.53 150.29 146.20 146.65 4,280,482 -3.74(-2.49%)
May 06, 2022 150.79 152.93 148.68 150.39 2,813,987 -2.03(-1.33%)
May 05, 2022 156.06 157.36 150.76 152.42 4,112,714 -6.29(-3.96%)
May 04, 2022 152.85 158.86 148.59 158.71 4,090,760 +5.68(+3.71%)
May 03, 2022 152.08 153.84 150.76 153.03 2,535,725 +0.69(+0.46%)
May 02, 2022 149.63 152.71 147.17 152.34 2,975,276 +3.63(+2.44%)
Apr 29, 2022 152.23 153.85 148.57 148.71 5,031,297 -5.85(-3.78%)
Apr 28, 2022 148.46 156.31 148.07 154.55 4,314,340 +8.41(+5.75%)
Apr 27, 2022 144.49 150.00 144.18 146.14 3,194,279 -1.05(-0.71%)
Apr 26, 2022 151.16 151.54 147.12 147.19 3,800,887 -5.88(-3.84%)
Apr 25, 2022 148.52 153.30 148.11 153.08 4,658,401 +3.53(+2.36%)
Apr 22, 2022 152.17 153.76 149.47 149.54 2,741,315 -3.33(-2.18%)
Apr 21, 2022 156.53 158.63 152.16 152.88 3,690,843 -2.57(-1.65%)
Apr 20, 2022 158.41 159.47 154.63 155.45 2,680,936 -0.91(-0.58%)
Apr 19, 2022 154.45 156.81 152.78 156.35 2,804,657 +1.91(+1.23%)
Apr 18, 2022 150.53 155.32 150.43 154.45 2,832,617 +3.70(+2.45%)
Apr 14, 2022 152.55 153.98 150.54 150.75 5,428,222 -1.56(-1.02%)
Apr 13, 2022 150.96 153.12 149.50 152.31 2,424,333 +2.52(+1.68%)
Apr 12, 2022 151.55 153.69 149.29 149.78 2,678,460 +0.59(+0.39%)
Apr 11, 2022 151.87 152.28 149.00 149.20 3,834,688 -3.71(-2.43%)
Apr 08, 2022 154.56 155.09 152.58 152.91 3,140,501 -2.42(-1.56%)
Apr 07, 2022 153.41 156.92 153.29 155.32 3,282,425 +0.93(+0.60%)
Apr 06, 2022 151.63 158.24 151.49 154.39 6,266,391 +0.29(+0.19%)
Apr 05, 2022 156.54 157.50 150.14 154.10 7,499,455 -4.35(-2.75%)
Apr 04, 2022 159.10 159.85 155.78 158.45 4,318,326 -0.83(-0.52%)
Apr 01, 2022 160.38 161.00 156.86 159.28 3,053,197 +0.17(+0.11%)
Mar 31, 2022 160.82 161.77 159.01 159.11 4,087,635 -1.25(-0.78%)
Mar 30, 2022 162.58 163.75 159.69 160.36 2,791,763 -3.56(-2.17%)
Mar 29, 2022 162.84 165.25 161.56 163.92 3,247,050 +2.81(+1.75%)
Mar 28, 2022 158.15 161.29 157.34 161.11 2,850,015 +1.57(+0.98%)
Mar 25, 2022 158.99 159.82 156.87 159.54 2,321,753 +0.65(+0.41%)
Mar 24, 2022 154.91 158.99 153.98 158.90 3,272,465 +5.61(+3.66%)
Mar 23, 2022 157.37 158.27 152.95 153.29 3,540,046 -5.42(-3.42%)
Mar 22, 2022 157.77 160.37 157.41 158.71 2,671,613 +0.53(+0.34%)
Mar 21, 2022 155.85 158.68 155.53 158.18 3,383,311 +0.74(+0.47%)
Mar 18, 2022 152.73 157.91 151.31 157.44 10,279,764 +3.34(+2.17%)
Mar 17, 2022 151.10 154.17 150.03 154.10 4,435,423 +1.36(+0.89%)
Mar 16, 2022 147.46 152.91 146.92 152.74 4,543,240 +7.37(+5.07%)
Mar 15, 2022 141.90 145.89 141.02 145.37 3,435,081 +5.10(+3.63%)
Mar 14, 2022 142.10 143.37 138.52 140.28 4,059,770 -1.90(-1.33%)
Mar 11, 2022 147.57 148.13 141.88 142.17 4,115,556 -2.85(-1.97%)
Mar 10, 2022 145.31 142.41 145.03 4,189,497 -2.95(-1.99%)
Mar 09, 2022 147.46 149.36 145.74 147.97 3,162,229 +4.91(+3.43%)
Mar 08, 2022 140.65 147.16 138.56 143.06 4,926,303 +2.16(+1.53%)
Mar 07, 2022 151.25 151.56 140.84 140.90 5,917,992 -10.18(-6.74%)
Mar 04, 2022 151.88 153.41 150.02 151.08 2,884,621 -2.34(-1.53%)
Mar 03, 2022 155.53 155.76 151.20 153.43 2,757,169 -0.52(-0.34%)
Mar 02, 2022 151.68 155.59 151.34 153.94 2,676,819 +2.76(+1.83%)
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.