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 29, 2022	162.97	167.15	162.30	166.41	4,902,691	+2.22(+1.35%)
Jul 28, 2022	163.26	165.43	161.90	164.19	4,009,636	+1.30(+0.80%)
Jul 27, 2022	157.99	164.15	157.99	162.90	4,829,853	+6.34(+4.05%)
Jul 26, 2022	158.27	158.96	156.05	156.56	3,256,419	-1.22(-0.77%)
Jul 25, 2022	157.69	157.88	155.10	157.78	3,187,591	-0.22(-0.14%)
Jul 22, 2022	160.31	160.31	157.07	158.00	3,043,259	-1.86(-1.16%)
Jul 21, 2022	159.07	159.91	157.04	159.86	3,089,641	+2.00(+1.27%)
Jul 20, 2022	154.50	158.44	153.64	157.85	3,230,273	+1.62(+1.03%)
Jul 19, 2022	151.87	156.77	151.77	156.24	3,699,290	+6.00(+3.99%)
Jul 18, 2022	153.71	154.25	149.39	150.24	3,027,868	-2.63(-1.72%)
Jul 15, 2022	148.88	153.17	148.38	152.87	3,861,238	+4.51(+3.04%)
Jul 14, 2022	143.95	149.18	142.47	148.36	3,920,521	+3.99(+2.76%)
Jul 13, 2022	140.79	145.13	140.50	144.38	2,387,284	+1.10(+0.77%)
Jul 12, 2022	143.67	145.33	142.64	143.27	4,800,731	+0.45(+0.32%)
Jul 11, 2022	143.40	144.44	141.54	142.82	2,778,443	-2.28(-1.57%)
Jul 08, 2022	142.64	145.68	141.02	145.10	2,064,582	+1.32(+0.92%)
Jul 07, 2022	142.94	144.85	142.49	143.78	2,834,112	+3.75(+2.67%)
Jul 06, 2022	139.00	141.20	137.45	140.03	2,798,900	+1.58(+1.14%)
Jul 05, 2022	135.38	138.55	134.03	138.45	3,919,504	+0.16(+0.11%)

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.