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 (%)
Sep 29, 2023	176.29	176.94	172.50	173.45	2,730,000	-1.31(-0.75%)
Sep 28, 2023	171.19	175.96	170.65	174.76	2,808,073	+3.57(+2.08%)
Sep 27, 2023	171.37	172.37	169.05	171.19	2,582,863	+0.47(+0.27%)
Sep 26, 2023	171.74	172.19	169.82	170.73	3,525,531	-3.06(-1.76%)
Sep 25, 2023	172.87	173.94	172.04	173.79	2,322,159	-0.05(-0.03%)
Sep 22, 2023	173.35	175.22	172.63	173.84	2,866,508	+1.62(+0.94%)
Sep 21, 2023	173.76	175.01	171.78	172.21	3,816,671	-2.22(-1.27%)
Sep 20, 2023	177.34	177.40	174.28	174.43	2,631,181	-2.65(-1.49%)
Sep 19, 2023	176.53	177.34	174.51	177.08	2,879,613	-0.96(-0.54%)
Sep 18, 2023	176.43	178.67	175.74	178.04	2,759,501	+1.56(+0.89%)
Sep 15, 2023	177.73	177.90	175.55	176.47	6,119,736	-1.52(-0.85%)
Sep 14, 2023	176.58	178.43	173.58	177.99	4,174,472	+3.47(+1.99%)
Sep 13, 2023	174.26	175.96	173.66	174.52	2,290,853	+1.11(+0.64%)
Sep 12, 2023	174.85	177.34	173.38	173.41	2,889,866	-2.58(-1.46%)
Sep 11, 2023	177.86	178.23	173.65	175.99	2,824,640	+0.18(+0.10%)
Sep 08, 2023	176.73	177.20	175.06	175.81	3,212,275	-0.98(-0.55%)
Sep 07, 2023	178.26	179.71	175.99	176.79	5,614,716	-3.69(-2.04%)
Sep 06, 2023	179.84	180.76	177.08	180.47	3,414,021	+0.63(+0.35%)
Sep 05, 2023	179.72	181.71	178.52	179.84	2,511,547	-0.88(-0.49%)

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.