Skip to main content

Analog Devices (NQ: ADI )

170.83 +0.09 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 169.07 172.03 168.40 170.83 2,453,350 +0.09(+0.05%)
Jan 26, 2023 169.94 170.95 166.86 170.74 3,539,469 +2.29(+1.36%)
Jan 25, 2023 166.62 168.73 164.21 168.45 2,739,295 -0.41(-0.24%)
Jan 24, 2023 167.91 170.03 167.36 168.86 2,402,200 -0.80(-0.47%)
Jan 23, 2023 166.54 170.25 165.62 169.66 3,521,866 +4.49(+2.72%)
Jan 20, 2023 163.82 165.24 161.04 165.17 3,841,850 +2.04(+1.25%)
Jan 19, 2023 165.56 165.64 162.10 163.13 3,081,984 -2.87(-1.73%)
Jan 18, 2023 168.53 169.38 165.90 166.00 2,627,740 -0.91(-0.55%)
Jan 17, 2023 167.91 169.17 166.04 166.91 3,320,181 -2.07(-1.22%)
Jan 13, 2023 167.50 169.43 166.42 168.98 1,891,184 +0.31(+0.18%)
Jan 12, 2023 170.02 170.64 167.16 168.67 2,478,138 -1.12(-0.66%)
Jan 11, 2023 167.72 170.13 167.31 169.79 3,068,952 +0.57(+0.34%)
Jan 10, 2023 166.50 169.75 166.50 169.22 2,351,869 +2.12(+1.27%)
Jan 09, 2023 167.39 169.91 165.68 167.10 3,734,105 +1.58(+0.95%)
Jan 06, 2023 161.76 166.75 159.93 165.52 3,483,407 +5.83(+3.65%)
Jan 05, 2023 164.47 165.62 159.58 159.69 4,750,277 -6.22(-3.75%)
Jan 04, 2023 165.38 167.59 163.76 165.91 3,477,041 +3.46(+2.13%)
Jan 03, 2023 165.57 166.20 161.44 162.45 4,475,769 -1.58(-0.96%)
Dec 30, 2022 162.36 164.16 160.76 164.03 1,619,445 +0.05(+0.03%)
Dec 29, 2022 162.58 164.78 161.50 163.98 2,148,910 +3.70(+2.31%)
Dec 28, 2022 161.50 163.57 160.09 160.28 1,499,855 -1.92(-1.18%)
Dec 27, 2022 163.57 163.57 161.15 162.20 1,932,047 -1.64(-1.00%)
Dec 23, 2022 162.70 164.12 161.25 163.84 1,498,283 +0.09(+0.05%)
Dec 22, 2022 164.83 164.83 161.06 163.75 2,973,194 -3.65(-2.18%)
Dec 21, 2022 165.38 167.84 165.22 167.40 2,181,351 +3.07(+1.87%)
Dec 20, 2022 163.72 165.81 163.56 164.33 2,102,303 -0.81(-0.49%)
Dec 19, 2022 167.44 167.49 163.75 165.14 2,621,797 -1.68(-1.01%)
Dec 16, 2022 165.28 167.25 164.07 166.82 7,411,868 +0.73(+0.44%)
Dec 15, 2022 169.22 169.77 165.49 166.09 3,984,952 -5.59(-3.26%)
Dec 14, 2022 175.87 176.85 170.11 171.68 3,202,482 -3.81(-2.17%)
Dec 13, 2022 178.01 179.95 173.68 175.49 4,778,092 +3.20(+1.86%)
Dec 12, 2022 169.17 172.34 167.74 172.29 2,966,159 +3.61(+2.14%)
Dec 09, 2022 168.47 170.36 167.90 168.68 2,514,922 -0.98(-0.58%)
Dec 08, 2022 167.07 169.80 165.92 169.66 2,836,325 +3.65(+2.20%)
Dec 07, 2022 166.29 168.48 165.01 166.01 1,881,646 -0.50(-0.30%)
Dec 06, 2022 167.75 168.45 165.30 166.51 3,572,128 -1.33(-0.79%)
Dec 05, 2022 167.86 168.90 166.78 167.84 2,615,755 -0.79(-0.47%)
Dec 02, 2022 167.20 168.79 165.24 168.63 3,055,210 -2.09(-1.22%)
Dec 01, 2022 172.44 172.44 169.01 170.72 3,235,721 -0.43(-0.25%)
Nov 30, 2022 163.83 171.43 161.97 171.15 5,420,286 +7.98(+4.89%)
Nov 29, 2022 164.03 164.27 161.69 163.16 2,697,747 -0.12(-0.07%)
Nov 28, 2022 164.16 166.56 161.82 163.28 3,928,272 -3.07(-1.84%)
Nov 25, 2022 168.29 168.75 166.24 166.35 1,706,211 -2.10(-1.25%)
Nov 23, 2022 168.60 172.53 166.96 168.45 3,869,042 +0.77(+0.46%)
Nov 22, 2022 164.45 168.10 161.99 167.68 5,765,462 +9.15(+5.77%)
Nov 21, 2022 160.45 161.29 158.44 158.53 6,302,315 -2.60(-1.61%)
Nov 18, 2022 162.84 163.15 160.26 161.13 4,034,520 +0.38(+0.24%)
Nov 17, 2022 157.75 160.97 157.39 160.75 2,848,033 +0.20(+0.12%)
Nov 16, 2022 161.17 161.39 159.52 160.56 3,876,148 -3.88(-2.36%)
Nov 15, 2022 166.72 167.12 161.84 164.44 4,176,621 +3.89(+2.42%)
Nov 14, 2022 162.40 166.07 160.14 160.54 4,288,701 -2.79(-1.71%)
Nov 11, 2022 158.69 164.16 158.60 163.33 3,225,787 +3.67(+2.30%)
Nov 10, 2022 155.22 160.05 153.81 159.66 5,641,655 +12.09(+8.19%)
Nov 09, 2022 148.48 150.17 146.94 147.57 3,712,705 -2.80(-1.86%)
Nov 08, 2022 150.47 154.91 149.36 150.37 4,990,367 +2.10(+1.42%)
Nov 07, 2022 145.16 148.53 143.24 148.27 3,999,298 +4.62(+3.22%)
Nov 04, 2022 141.69 144.76 140.49 143.65 5,026,615 +6.24(+4.54%)
Nov 03, 2022 138.78 140.38 137.18 137.41 3,722,863 -3.21(-2.28%)
Nov 02, 2022 144.79 147.16 140.40 140.61 3,342,499 -3.44(-2.39%)
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.