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 (%)
Apr 26, 2024 197.06 202.60 196.97 201.97 3,136,258 +4.03(+2.04%)
Apr 25, 2024 197.86 199.10 195.10 197.94 3,299,890 +1.44(+0.73%)
Apr 24, 2024 200.03 201.68 195.03 196.50 6,526,834 +6.57(+3.46%)
Apr 23, 2024 187.00 190.86 186.43 189.93 4,176,245 +3.62(+1.94%)
Apr 22, 2024 184.44 188.31 183.19 186.31 3,557,811 +2.95(+1.61%)
Apr 19, 2024 187.09 187.93 182.57 183.36 4,249,280 -4.22(-2.25%)
Apr 18, 2024 188.32 190.20 186.60 187.58 2,748,870 -1.85(-0.98%)
Apr 17, 2024 192.42 192.83 189.20 189.43 2,763,230 -1.80(-0.94%)
Apr 16, 2024 192.75 194.04 190.47 191.23 2,268,041 +0.94(+0.49%)
Apr 15, 2024 194.95 195.88 189.23 190.29 2,560,479 -1.98(-1.03%)
Apr 12, 2024 195.03 196.66 192.08 192.27 3,337,216 -6.37(-3.21%)
Apr 11, 2024 197.96 199.09 194.24 198.64 3,427,187 +2.31(+1.18%)
Apr 10, 2024 200.38 200.75 195.40 196.33 4,517,796 -7.79(-3.82%)
Apr 09, 2024 198.51 204.20 197.91 204.12 4,598,129 +7.43(+3.78%)
Apr 08, 2024 194.63 196.98 194.03 196.69 2,455,654 +1.93(+0.99%)
Apr 05, 2024 192.63 195.66 191.17 194.76 2,087,400 +2.81(+1.46%)
Apr 04, 2024 198.35 198.70 191.33 191.95 2,931,029 -3.41(-1.75%)
Apr 03, 2024 193.00 196.67 192.65 195.36 1,928,254 +0.48(+0.25%)
Apr 02, 2024 195.22 195.58 192.74 194.88 2,495,811 -1.74(-0.88%)
Apr 01, 2024 197.40 199.69 196.18 196.62 2,032,347 -1.17(-0.59%)
Mar 28, 2024 194.04 198.10 198.06 197.79 3,119,794 +4.46(+2.31%)
Mar 27, 2024 190.68 193.40 189.38 193.33 2,410,431 +4.37(+2.31%)
Mar 26, 2024 190.63 191.93 188.76 188.96 2,710,887 -1.67(-0.88%)
Mar 25, 2024 190.81 192.11 190.43 190.63 1,768,711 -2.88(-1.49%)
Mar 22, 2024 195.29 195.62 192.55 193.51 2,104,332 -1.64(-0.84%)
Mar 21, 2024 196.63 198.67 194.30 195.15 3,109,216 +0.83(+0.43%)
Mar 20, 2024 190.46 194.75 189.95 194.32 2,594,336 +3.78(+1.98%)
Mar 19, 2024 190.33 191.08 188.10 190.54 2,226,792 -0.68(-0.36%)
Mar 18, 2024 197.21 198.29 191.12 191.22 2,846,517 -3.98(-2.04%)
Mar 15, 2024 188.75 195.51 188.75 195.20 10,229,321 +0.77(+0.40%)
Mar 14, 2024 199.06 199.90 193.53 194.43 4,361,844 -4.17(-2.10%)
Mar 13, 2024 198.45 199.82 197.42 198.60 3,647,481 -0.60(-0.30%)
Mar 12, 2024 199.30 199.60 196.53 199.20 3,864,269 +0.99(+0.50%)
Mar 11, 2024 194.60 198.49 194.60 198.21 3,110,891 +2.27(+1.16%)
Mar 08, 2024 199.00 199.67 195.57 195.94 3,752,630 -2.30(-1.16%)
Mar 07, 2024 193.68 199.38 193.68 198.24 4,075,085 +6.54(+3.41%)
Mar 06, 2024 191.37 194.00 190.39 191.70 3,905,260 +1.90(+1.00%)
Mar 05, 2024 193.29 195.05 188.89 189.80 3,328,052 -4.86(-2.50%)
Mar 04, 2024 195.83 196.22 193.70 194.66 3,150,660 -0.58(-0.30%)
Mar 01, 2024 191.65 196.29 190.72 195.24 2,948,577 +4.32(+2.26%)
Feb 29, 2024 189.24 191.39 187.87 190.92 3,133,557 +4.04(+2.16%)
Feb 28, 2024 186.32 187.76 185.35 186.88 1,782,568 -1.30(-0.69%)
Feb 27, 2024 188.91 189.47 187.11 188.18 1,894,948 +0.06(+0.03%)
Feb 26, 2024 190.38 190.38 187.99 188.12 2,840,314 -1.09(-0.58%)
Feb 23, 2024 192.16 192.16 188.98 189.22 3,737,986 -1.79(-0.94%)
Feb 22, 2024 196.22 196.41 188.15 191.01 5,807,673 -1.80(-0.93%)
Feb 21, 2024 189.37 193.38 189.28 192.81 5,582,114 +4.30(+2.28%)
Feb 20, 2024 186.37 188.62 185.15 188.51 4,620,939 +1.16(+0.62%)
Feb 16, 2024 186.71 189.63 185.19 187.36 4,373,838 +0.70(+0.37%)
Feb 15, 2024 186.90 188.44 185.81 186.66 2,823,030 +1.21(+0.65%)
Feb 14, 2024 185.04 186.20 183.88 185.45 3,798,637 +1.62(+0.88%)
Feb 13, 2024 187.28 187.28 182.15 183.82 6,830,746 -9.32(-4.82%)
Feb 12, 2024 193.77 194.76 191.70 193.14 6,292,649 -0.97(-0.50%)
Feb 09, 2024 194.61 194.61 192.54 194.10 3,198,970 +0.95(+0.49%)
Feb 08, 2024 192.06 194.25 191.00 193.15 2,609,956 +2.08(+1.09%)
Feb 07, 2024 190.93 191.92 187.99 191.07 3,516,923 +2.25(+1.19%)
Feb 06, 2024 192.30 192.30 188.13 188.82 4,010,515 -2.84(-1.48%)
Feb 05, 2024 191.89 193.08 189.52 191.66 3,208,711 +0.46(+0.24%)
Feb 02, 2024 189.44 191.97 188.85 191.20 2,962,352 +0.09(+0.05%)
Feb 01, 2024 191.21 191.73 187.85 191.11 2,639,399 -0.35(-0.18%)
Jan 31, 2024 192.60 195.17 190.72 191.46 4,145,071 -2.37(-1.22%)
Jan 30, 2024 194.91 195.64 192.44 193.83 2,490,828 -2.45(-1.25%)
Jan 29, 2024 193.03 196.40 192.01 196.28 2,779,555 +3.25(+1.69%)
Jan 26, 2024 194.40 195.55 192.56 193.02 2,390,349 -3.35(-1.71%)
Jan 25, 2024 201.05 201.10 196.04 196.38 2,970,297 -1.00(-0.50%)
Jan 24, 2024 199.92 201.49 196.93 197.37 4,275,356 -3.06(-1.52%)
Jan 23, 2024 196.22 200.62 195.97 200.43 3,824,834 +4.00(+2.04%)
Jan 22, 2024 195.08 196.92 194.55 196.42 2,875,279 +2.57(+1.32%)
Jan 19, 2024 190.46 194.66 190.14 193.86 4,432,815 +4.78(+2.53%)
Jan 18, 2024 189.47 189.83 186.83 189.08 3,602,398 +4.52(+2.45%)
Jan 17, 2024 183.81 184.83 182.02 184.56 2,939,814 -2.35(-1.26%)
Jan 16, 2024 186.97 188.48 184.58 186.91 2,384,508 -0.57(-0.30%)
Jan 12, 2024 188.80 189.42 186.54 187.48 1,604,661 -0.60(-0.32%)
Jan 11, 2024 187.50 188.87 184.86 188.07 2,932,474 +0.59(+0.31%)
Jan 10, 2024 188.73 188.73 185.48 187.49 3,094,879 -1.38(-0.73%)
Jan 09, 2024 185.62 189.43 185.02 188.87 3,166,549 +0.78(+0.41%)
Jan 08, 2024 186.30 188.57 186.13 188.09 2,599,067 +2.42(+1.30%)
Jan 05, 2024 185.14 186.92 184.11 185.68 2,503,964 +0.48(+0.26%)
Jan 04, 2024 181.05 186.01 180.95 185.20 3,942,769 -2.88(-1.53%)
Jan 03, 2024 189.88 190.20 187.78 188.07 3,304,635 -4.60(-2.39%)
Jan 02, 2024 196.15 196.15 190.61 192.67 3,294,622 -4.96(-2.51%)
Dec 29, 2023 198.93 199.76 197.16 197.63 1,549,643 -1.67(-0.84%)
Dec 28, 2023 199.92 200.53 198.77 199.30 2,225,957 +0.89(+0.45%)
Dec 27, 2023 197.94 198.50 197.15 198.41 1,653,881 +0.48(+0.24%)
Dec 26, 2023 196.97 198.89 196.61 197.94 1,614,672 +1.76(+0.90%)
Dec 22, 2023 196.69 198.53 194.81 196.18 1,762,865 +0.82(+0.42%)
Dec 21, 2023 194.21 196.77 193.86 195.36 2,649,194 +4.07(+2.13%)
Dec 20, 2023 195.34 196.51 191.16 191.29 3,646,578 -5.61(-2.85%)
Dec 19, 2023 196.77 197.17 195.77 196.90 1,991,134 +1.23(+0.63%)
Dec 18, 2023 199.94 200.24 195.24 195.67 3,437,133 -4.27(-2.14%)
Dec 15, 2023 200.99 201.82 199.08 199.94 7,092,397 +0.71(+0.35%)
Dec 14, 2023 192.28 199.32 192.28 199.23 5,636,410 +7.86(+4.11%)
Dec 13, 2023 190.51 192.18 188.77 191.37 3,712,872 +1.29(+0.68%)
Dec 12, 2023 189.33 190.15 188.23 190.07 2,854,537 +0.84(+0.44%)
Dec 11, 2023 184.78 190.21 184.69 189.24 3,515,607 +5.22(+2.84%)
Dec 08, 2023 183.39 185.43 182.95 184.01 2,415,516 +0.50(+0.27%)
Dec 07, 2023 181.49 184.85 179.52 183.51 3,735,143 +3.79(+2.11%)
Dec 06, 2023 182.14 182.14 179.32 179.72 2,776,464 -0.06(-0.03%)
Dec 05, 2023 181.37 181.65 178.79 179.78 2,632,318 -2.62(-1.43%)
Dec 04, 2023 180.81 182.59 179.34 182.40 3,331,621 +0.19(+0.10%)
Dec 01, 2023 181.91 183.02 180.31 182.21 2,343,939 +0.55(+0.30%)
Nov 30, 2023 181.47 181.78 179.07 181.66 4,397,326 +0.66(+0.37%)
Nov 29, 2023 183.56 185.18 180.82 181.00 3,014,788 -0.49(-0.27%)
Nov 28, 2023 181.54 182.82 180.63 181.49 2,824,305 -0.56(-0.31%)
Nov 27, 2023 180.95 182.66 179.73 182.05 3,553,092 +0.71(+0.39%)
Nov 24, 2023 181.09 181.67 180.50 181.34 1,137,718 +0.38(+0.21%)
Nov 22, 2023 180.46 182.49 179.74 180.96 2,954,007 +1.41(+0.78%)
Nov 21, 2023 181.35 182.80 177.76 179.55 5,012,815 -2.55(-1.40%)
Nov 20, 2023 180.39 182.97 180.39 182.10 3,847,070 +0.76(+0.42%)
Nov 17, 2023 181.21 181.85 179.42 181.34 3,310,007 +3.18(+1.78%)
Nov 16, 2023 179.63 179.96 176.99 178.16 3,316,650 -0.93(-0.52%)
Nov 15, 2023 177.34 181.10 177.34 179.09 3,324,340 +3.17(+1.80%)
Nov 14, 2023 173.56 176.63 173.47 175.92 3,481,158 +6.86(+4.05%)
Nov 13, 2023 169.15 170.01 168.50 169.06 3,274,329 -1.64(-0.96%)
Nov 10, 2023 167.70 171.37 166.26 170.71 3,705,697 +5.14(+3.11%)
Nov 09, 2023 167.89 169.02 165.22 165.57 4,251,012 -1.76(-1.05%)
Nov 08, 2023 166.92 168.91 165.93 167.33 3,484,353 +0.79(+0.48%)
Nov 07, 2023 166.00 167.54 165.38 166.54 2,561,400 +0.53(+0.32%)
Nov 06, 2023 165.87 167.34 164.04 166.00 2,153,079 -0.35(-0.21%)
Nov 03, 2023 164.39 167.87 164.39 166.35 3,570,088 +3.55(+2.18%)
Nov 02, 2023 160.46 163.72 160.13 162.80 4,144,508 +5.05(+3.20%)
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.