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 (%)
Aug 31, 2023 179.02 181.37 178.28 179.23 3,410,232 +0.21(+0.12%)
Aug 30, 2023 179.13 180.33 177.87 179.02 3,124,939 -0.98(-0.54%)
Aug 29, 2023 176.21 180.86 175.61 180.00 3,625,714 +2.20(+1.24%)
Aug 28, 2023 177.56 178.57 176.72 177.80 2,892,328 +2.14(+1.22%)
Aug 25, 2023 170.94 176.49 170.94 175.66 4,603,522 +4.41(+2.57%)
Aug 24, 2023 174.29 175.75 170.52 171.25 6,908,307 -3.74(-2.14%)
Aug 23, 2023 166.24 176.28 166.17 174.99 7,518,677 +0.81(+0.46%)
Aug 22, 2023 176.48 176.86 172.90 174.18 4,300,624 -0.55(-0.32%)
Aug 21, 2023 173.65 175.16 171.77 174.73 3,393,552 +1.45(+0.84%)
Aug 18, 2023 171.46 174.02 170.98 173.28 2,875,009 +0.26(+0.15%)
Aug 17, 2023 175.24 175.77 172.18 173.03 2,844,087 -1.66(-0.95%)
Aug 16, 2023 177.86 178.10 173.30 174.68 4,938,406 -4.09(-2.29%)
Aug 15, 2023 180.39 181.51 178.50 178.77 1,987,453 -4.05(-2.22%)
Aug 14, 2023 180.81 183.01 179.99 182.83 2,087,668 +2.19(+1.21%)
Aug 11, 2023 180.43 181.86 179.46 180.64 2,900,092 -1.48(-0.81%)
Aug 10, 2023 184.42 186.30 181.55 182.12 2,340,560 -0.10(-0.05%)
Aug 09, 2023 183.79 184.86 181.80 182.21 2,375,211 -1.78(-0.96%)
Aug 08, 2023 184.37 184.72 181.17 183.99 2,981,391 -3.44(-1.84%)
Aug 07, 2023 188.02 188.68 186.22 187.43 2,064,175 +1.72(+0.93%)
Aug 04, 2023 186.35 187.59 182.15 185.71 3,684,696 -3.10(-1.64%)
Aug 03, 2023 188.00 190.52 186.28 188.80 3,083,953 -0.96(-0.50%)
Aug 02, 2023 195.31 195.37 189.18 189.76 3,823,448 -6.92(-3.52%)
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.