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

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 172.11 176.62 171.96 174.36 7,169,907 +0.25(+0.15%)
May 30, 2023 174.78 175.49 171.53 174.10 5,332,716 +0.88(+0.51%)
May 26, 2023 169.25 174.40 168.28 173.22 6,924,633 +4.06(+2.40%)
May 25, 2023 163.39 170.68 158.89 169.16 10,105,484 -0.79(-0.47%)
May 24, 2023 168.28 173.32 166.56 169.95 10,562,083 -14.44(-7.83%)
May 23, 2023 186.23 186.79 183.89 184.40 3,937,673 -3.33(-1.77%)
May 22, 2023 186.35 189.52 185.91 187.72 2,542,063 +0.76(+0.41%)
May 19, 2023 188.66 189.04 186.20 186.96 3,667,151 -1.70(-0.90%)
May 18, 2023 185.41 189.42 184.84 188.66 3,029,362 +4.22(+2.29%)
May 17, 2023 180.55 185.06 179.71 184.44 3,059,563 +5.07(+2.83%)
May 16, 2023 180.19 181.79 179.17 179.36 2,221,079 -1.55(-0.86%)
May 15, 2023 177.29 181.26 176.90 180.91 2,482,356 +3.73(+2.10%)
May 12, 2023 178.03 179.13 175.52 177.19 1,403,191 -0.02(-0.01%)
May 11, 2023 177.02 177.70 175.39 177.21 2,295,649 -0.82(-0.46%)
May 10, 2023 178.27 178.87 176.19 178.03 3,429,022 +1.78(+1.01%)
May 09, 2023 179.11 179.29 174.69 176.25 3,417,313 -4.81(-2.66%)
May 08, 2023 180.34 181.11 178.32 181.06 1,973,885 +1.11(+0.62%)
May 05, 2023 177.25 180.99 176.20 179.95 3,742,313 +2.02(+1.14%)
May 04, 2023 178.59 179.54 177.10 177.93 2,346,524 -1.04(-0.58%)
May 03, 2023 179.98 181.71 178.62 178.97 1,822,795 -1.25(-0.69%)
May 02, 2023 180.98 183.09 178.71 180.22 2,762,244 +1.10(+0.61%)
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.