Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	195.94	197.29	195.64	196.73	2,121,540	+1.09(+0.56%)
Jul 28, 2023	195.50	196.22	193.44	195.63	2,925,271	+2.93(+1.52%)
Jul 27, 2023	192.75	195.32	190.97	192.71	3,523,715	+3.88(+2.05%)
Jul 26, 2023	189.23	190.11	187.23	188.83	2,832,590	-4.08(-2.12%)
Jul 25, 2023	190.29	194.19	190.29	192.91	3,000,857	+3.24(+1.71%)
Jul 24, 2023	188.75	190.89	187.97	189.67	2,701,656	+0.40(+0.21%)
Jul 21, 2023	188.96	190.93	188.04	189.26	9,013,206	+2.28(+1.22%)
Jul 20, 2023	189.19	191.23	186.11	186.99	4,047,859	-6.05(-3.14%)
Jul 19, 2023	194.40	194.62	192.56	193.04	2,069,781	-0.70(-0.36%)
Jul 18, 2023	192.18	194.05	191.10	193.74	3,064,983	+0.14(+0.07%)
Jul 17, 2023	187.90	194.76	187.90	193.60	3,295,366	+4.33(+2.29%)
Jul 14, 2023	194.61	194.61	188.80	189.27	2,964,079	-6.21(-3.18%)
Jul 13, 2023	193.92	196.64	193.16	195.49	3,412,337	+2.83(+1.47%)
Jul 12, 2023	190.69	193.30	189.87	192.66	3,162,036	+4.39(+2.33%)
Jul 11, 2023	188.97	189.37	184.96	188.27	2,068,719	-0.10(-0.05%)
Jul 10, 2023	183.30	188.41	183.16	188.37	3,448,216	+5.66(+3.10%)
Jul 07, 2023	183.77	186.00	182.58	182.71	3,081,355	-0.87(-0.47%)
Jul 06, 2023	184.28	185.32	181.98	183.57	4,263,935	-3.76(-2.01%)
Jul 05, 2023	189.73	190.63	187.20	187.33	2,732,176	-4.27(-2.23%)

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.