Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

189.93 +3.62 (+1.94%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 179.59 182.07 179.14 180.05 2,694,597 +0.29(+0.16%)
Feb 27, 2023 182.12 182.44 179.53 179.76 2,822,232 +0.23(+0.13%)
Feb 24, 2023 179.86 180.44 178.22 179.53 3,238,374 -1.82(-1.00%)
Feb 23, 2023 182.65 183.12 178.89 181.35 4,608,704 +1.85(+1.03%)
Feb 22, 2023 182.35 182.35 178.60 179.50 3,595,379 -2.16(-1.19%)
Feb 21, 2023 186.21 186.75 181.18 181.66 5,239,323 -6.58(-3.50%)
Feb 17, 2023 188.61 189.89 186.92 188.24 3,864,644 -1.09(-0.58%)
Feb 16, 2023 190.04 191.75 188.49 189.34 4,587,479 -2.29(-1.20%)
Feb 15, 2023 189.83 191.86 186.67 191.63 7,632,975 +13.32(+7.47%)
Feb 14, 2023 174.92 178.88 174.39 178.31 3,871,447 +2.04(+1.16%)
Feb 13, 2023 175.22 177.42 174.80 176.27 4,069,243 +1.94(+1.12%)
Feb 10, 2023 173.03 174.87 171.99 174.32 4,098,298 -0.06(-0.03%)
Feb 09, 2023 176.56 178.00 173.21 174.38 3,054,144 +0.74(+0.43%)
Feb 08, 2023 174.51 175.70 173.29 173.64 3,604,175 -3.19(-1.80%)
Feb 07, 2023 174.25 177.64 172.91 176.82 3,615,377 +3.39(+1.95%)
Feb 06, 2023 172.89 175.16 172.28 173.43 2,985,819 -1.24(-0.71%)
Feb 03, 2023 172.83 177.13 172.13 174.67 4,100,735 -0.47(-0.27%)
Feb 02, 2023 173.74 175.88 172.10 175.14 4,304,754 +2.65(+1.53%)
Feb 01, 2023 167.36 174.37 167.25 172.50 4,297,281 +5.00(+2.99%)
Jan 31, 2023 165.01 167.54 164.98 167.49 2,609,887 +2.48(+1.50%)
Jan 30, 2023 165.18 167.03 164.44 165.01 3,209,167 -1.86(-1.11%)
Jan 27, 2023 165.15 168.04 164.50 166.87 2,511,584 +0.09(+0.05%)
Jan 26, 2023 166.00 166.99 162.99 166.78 3,623,482 +2.24(+1.36%)
Jan 25, 2023 162.76 164.82 160.40 164.54 2,804,315 -0.40(-0.24%)
Jan 24, 2023 164.02 166.09 163.48 164.94 2,459,219 -0.78(-0.47%)
Jan 23, 2023 162.68 166.30 161.78 165.73 3,605,461 +4.39(+2.72%)
Jan 20, 2023 160.02 161.41 157.31 161.34 3,933,040 +1.99(+1.25%)
Jan 19, 2023 161.72 161.80 158.34 159.35 3,155,138 -2.80(-1.73%)
Jan 18, 2023 164.62 165.45 162.05 162.15 2,690,112 -0.89(-0.55%)
Jan 17, 2023 164.02 165.25 162.19 163.04 3,398,989 -2.02(-1.22%)
Jan 13, 2023 163.62 165.50 162.56 165.06 1,936,073 +0.30(+0.18%)
Jan 12, 2023 166.08 166.68 163.28 164.76 2,536,959 -1.09(-0.66%)
Jan 11, 2023 163.83 166.19 163.43 165.85 3,141,797 +0.56(+0.34%)
Jan 10, 2023 162.64 165.81 162.64 165.30 2,407,693 +2.07(+1.27%)
Jan 09, 2023 163.51 165.97 161.84 163.23 3,822,738 +1.54(+0.95%)
Jan 06, 2023 158.01 162.88 156.22 161.68 3,566,089 +5.69(+3.65%)
Jan 05, 2023 160.66 161.78 155.88 155.99 4,863,030 -6.08(-3.75%)
Jan 04, 2023 161.55 163.70 159.96 162.06 3,559,572 +3.38(+2.13%)
Jan 03, 2023 161.73 162.35 157.70 158.68 4,582,006 -1.54(-0.96%)
Dec 30, 2022 158.60 160.35 157.03 160.23 1,657,884 +0.05(+0.03%)
Dec 29, 2022 158.81 160.96 157.75 160.18 2,199,916 +3.61(+2.31%)
Dec 28, 2022 157.75 159.78 156.38 156.56 1,535,455 -1.88(-1.18%)
Dec 27, 2022 159.78 159.78 157.41 158.44 1,977,906 -1.60(-1.00%)
Dec 23, 2022 158.93 160.31 157.51 160.04 1,533,846 +0.09(+0.06%)
Dec 22, 2022 161.01 161.01 157.33 159.95 3,043,766 -3.57(-2.18%)
Dec 21, 2022 161.55 163.95 161.39 163.52 2,233,127 +3.00(+1.87%)
Dec 20, 2022 159.92 161.97 159.77 160.52 2,152,203 -0.79(-0.49%)
Dec 19, 2022 163.56 163.61 159.95 161.31 2,684,028 -1.64(-1.01%)
Dec 16, 2022 161.45 163.37 160.27 162.95 7,587,797 +0.71(+0.44%)
Dec 15, 2022 165.30 165.83 161.65 162.24 4,079,539 -5.46(-3.26%)
Dec 14, 2022 171.79 172.75 166.17 167.70 3,278,496 -3.72(-2.17%)
Dec 13, 2022 173.88 175.78 169.65 171.42 4,891,505 +3.13(+1.86%)
Dec 12, 2022 165.25 168.34 163.85 168.29 3,036,564 +3.53(+2.14%)
Dec 09, 2022 164.56 166.41 164.01 164.77 2,574,616 -0.96(-0.58%)
Dec 08, 2022 163.20 165.86 162.07 165.73 2,903,648 +3.56(+2.20%)
Dec 07, 2022 162.43 164.57 161.18 162.16 1,926,309 -0.49(-0.30%)
Dec 06, 2022 163.86 164.54 161.47 162.65 3,656,916 -1.30(-0.79%)
Dec 05, 2022 163.97 164.98 162.91 163.95 2,677,843 -0.77(-0.47%)
Dec 02, 2022 163.32 164.88 161.41 164.72 3,127,728 -2.04(-1.22%)
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.