Skip to main content

Analog Devices (NQ: ADI )

197.78 +4.45 (+2.30%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 146.03 147.82 145.45 146.84 3,651,007 +2.34(+1.62%)
Mar 30, 2021 144.07 145.28 143.45 144.50 2,232,689 -1.17(-0.81%)
Mar 29, 2021 146.79 147.91 143.94 145.68 2,906,030 -3.09(-2.08%)
Mar 26, 2021 140.54 149.01 140.14 148.76 3,892,985 +6.83(+4.81%)
Mar 25, 2021 140.56 142.89 138.73 141.94 2,878,184 -0.51(-0.36%)
Mar 24, 2021 144.25 145.79 142.22 142.45 2,949,485 -0.05(-0.03%)
Mar 23, 2021 146.38 146.74 141.68 142.50 2,645,960 -3.80(-2.60%)
Mar 22, 2021 145.08 148.02 145.08 146.29 3,507,947 +2.45(+1.70%)
Mar 19, 2021 141.46 145.07 139.89 143.84 4,884,344 +2.33(+1.65%)
Mar 18, 2021 143.31 145.14 141.35 141.51 4,069,572 -4.46(-3.05%)
Mar 17, 2021 142.43 146.64 142.10 145.97 3,012,816 +1.02(+0.71%)
Mar 16, 2021 144.25 146.30 143.87 144.95 2,454,847 +1.97(+1.38%)
Mar 15, 2021 141.67 143.08 140.10 142.98 2,231,734 +1.38(+0.98%)
Mar 12, 2021 140.71 141.87 139.71 141.60 3,863,731 -1.41(-0.99%)
Mar 11, 2021 142.36 144.04 142.02 143.01 4,712,457 +3.71(+2.66%)
Mar 10, 2021 143.29 143.47 139.28 139.30 3,313,345 -2.20(-1.55%)
Mar 09, 2021 140.83 143.08 140.30 141.49 5,494,577 +5.09(+3.73%)
Mar 08, 2021 139.92 141.62 136.13 136.41 4,220,434 -4.56(-3.24%)
Mar 05, 2021 141.09 141.67 135.77 140.97 4,266,738 +4.13(+3.02%)
Mar 04, 2021 141.26 141.64 134.69 136.84 5,137,586 -5.13(-3.62%)
Mar 03, 2021 145.03 146.77 141.58 141.98 2,815,190 -4.12(-2.82%)
Mar 02, 2021 150.94 150.94 145.85 146.09 3,185,695 -4.07(-2.71%)
Mar 01, 2021 148.74 150.35 146.79 150.17 3,575,444 +2.62(+1.78%)
Feb 26, 2021 148.24 149.37 144.17 147.54 5,886,791 +2.03(+1.39%)
Feb 25, 2021 150.27 151.64 145.15 145.52 3,466,258 -7.00(-4.59%)
Feb 24, 2021 147.57 152.66 146.29 152.51 2,915,382 +3.83(+2.57%)
Feb 23, 2021 147.87 149.60 144.55 148.69 3,205,397 -1.45(-0.97%)
Feb 22, 2021 153.03 154.07 149.41 150.14 3,722,012 -4.30(-2.78%)
Feb 19, 2021 151.45 155.00 150.85 154.44 3,122,469 +5.38(+3.61%)
Feb 18, 2021 148.91 149.69 146.76 149.05 4,038,518 -1.56(-1.04%)
Feb 17, 2021 148.17 152.84 146.14 150.62 4,047,199 -0.70(-0.46%)
Feb 16, 2021 153.54 154.58 151.19 151.32 3,362,841 -0.27(-0.18%)
Feb 12, 2021 149.90 152.18 148.88 151.59 2,532,657 +1.87(+1.25%)
Feb 11, 2021 145.77 149.92 145.77 149.72 3,162,203 +5.25(+3.64%)
Feb 10, 2021 145.86 145.94 142.94 144.47 1,868,641 +0.36(+0.25%)
Feb 09, 2021 143.97 144.74 143.06 144.11 1,791,698 -0.33(-0.23%)
Feb 08, 2021 141.58 144.54 140.26 144.44 2,434,879 +4.19(+2.99%)
Feb 05, 2021 143.05 143.25 140.12 140.26 2,300,806 -1.66(-1.17%)
Feb 04, 2021 139.38 142.04 138.60 141.92 2,150,464 +2.77(+1.99%)
Feb 03, 2021 143.31 143.70 139.03 139.15 2,866,945 -4.04(-2.82%)
Feb 02, 2021 144.27 145.43 142.36 143.19 2,690,222 -0.01(-0.01%)
Feb 01, 2021 139.86 143.56 138.90 143.20 3,137,851 +4.29(+3.09%)
Jan 29, 2021 140.26 140.98 138.27 138.91 3,725,644 -1.77(-1.26%)
Jan 28, 2021 141.78 143.18 139.97 140.68 4,614,788 +1.63(+1.17%)
Jan 27, 2021 142.45 144.09 138.36 139.05 5,986,585 -7.03(-4.81%)
Jan 26, 2021 145.13 146.64 143.34 146.08 2,470,301 +1.15(+0.79%)
Jan 25, 2021 148.03 148.30 143.77 144.93 3,921,228 -1.75(-1.20%)
Jan 22, 2021 148.72 149.86 146.54 146.69 3,337,881 -3.50(-2.33%)
Jan 21, 2021 151.43 151.73 148.55 150.19 2,619,189 -0.51(-0.34%)
Jan 20, 2021 152.20 153.66 150.46 150.69 2,435,317 -0.67(-0.44%)
Jan 19, 2021 149.40 151.77 149.25 151.36 3,173,432 +2.63(+1.77%)
Jan 15, 2021 149.00 149.97 146.64 148.73 2,479,732 -1.61(-1.07%)
Jan 14, 2021 150.08 151.63 150.08 150.35 2,151,029 +0.92(+0.62%)
Jan 13, 2021 150.85 152.53 149.11 149.42 2,781,852 -0.58(-0.38%)
Jan 12, 2021 148.04 150.23 147.57 150.00 2,729,855 +0.75(+0.50%)
Jan 11, 2021 147.21 150.10 146.15 149.25 2,767,622 +1.47(+1.00%)
Jan 08, 2021 147.10 150.68 146.91 147.78 4,459,807 +1.06(+0.73%)
Jan 07, 2021 143.15 147.28 142.50 146.72 2,822,422 +5.95(+4.23%)
Jan 06, 2021 139.29 143.59 138.70 140.77 2,649,599 +0.63(+0.45%)
Jan 05, 2021 137.44 140.17 136.84 140.13 1,605,418 +2.46(+1.79%)
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.