Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 155.69 157.49 155.07 156.52 2,892,240 +1.32(+0.85%)
May 27, 2021 155.18 157.23 154.94 155.19 3,647,914 +0.02(+0.01%)
May 26, 2021 155.02 156.39 154.03 155.18 4,241,656 +0.15(+0.10%)
May 25, 2021 155.58 156.40 154.05 155.02 3,513,975 +1.15(+0.74%)
May 24, 2021 152.44 154.33 152.19 153.88 3,627,352 +2.98(+1.98%)
May 21, 2021 151.21 152.23 150.53 150.90 3,724,507 -0.10(-0.07%)
May 20, 2021 147.12 152.64 146.64 151.00 6,322,339 +6.01(+4.15%)
May 19, 2021 138.05 145.19 136.42 144.99 7,462,776 +6.85(+4.96%)
May 18, 2021 141.66 141.83 138.06 138.14 4,458,564 -2.09(-1.49%)
May 17, 2021 140.48 140.92 138.12 140.23 5,371,483 -1.43(-1.01%)
May 14, 2021 140.13 142.76 138.84 141.66 5,124,282 +2.82(+2.03%)
May 13, 2021 139.77 141.40 137.88 138.84 4,280,614 +0.55(+0.40%)
May 12, 2021 139.57 141.09 137.91 138.29 4,998,501 -4.54(-3.18%)
May 11, 2021 140.46 144.01 140.00 142.83 4,903,610 +0.05(+0.03%)
May 10, 2021 148.50 148.82 142.75 142.78 4,364,260 -6.13(-4.11%)
May 07, 2021 148.35 149.94 147.73 148.91 2,858,428 +1.74(+1.18%)
May 06, 2021 145.81 148.17 144.74 147.16 5,042,961 +1.41(+0.97%)
May 05, 2021 145.14 146.97 144.21 145.75 4,663,137 +1.91(+1.33%)
May 04, 2021 142.03 143.93 140.66 143.84 4,065,508 +0.56(+0.39%)
May 03, 2021 145.82 145.99 142.69 143.28 3,448,646 -1.74(-1.20%)
Apr 30, 2021 147.28 148.00 144.47 145.03 4,261,352 -4.59(-3.07%)
Apr 29, 2021 148.22 149.71 145.83 149.62 6,160,222 +1.85(+1.25%)
Apr 28, 2021 150.08 150.33 146.81 147.77 3,489,932 -3.30(-2.19%)
Apr 27, 2021 152.77 153.32 151.00 151.07 3,413,770 -1.03(-0.68%)
Apr 26, 2021 150.20 153.30 149.86 152.11 2,857,274 +1.53(+1.02%)
Apr 23, 2021 148.38 151.47 147.82 150.57 3,606,994 +3.46(+2.35%)
Apr 22, 2021 148.92 149.73 146.68 147.12 2,627,418 -2.77(-1.84%)
Apr 21, 2021 147.23 149.93 145.93 149.88 2,865,309 +3.62(+2.47%)
Apr 20, 2021 146.67 147.96 145.41 146.26 2,470,927 -2.31(-1.55%)
Apr 19, 2021 150.06 150.55 147.43 148.57 3,596,038 -2.46(-1.63%)
Apr 16, 2021 152.44 152.76 150.69 151.04 1,966,453 -1.14(-0.75%)
Apr 15, 2021 151.50 152.75 150.26 152.17 1,917,906 +2.13(+1.42%)
Apr 14, 2021 149.33 152.10 149.28 150.04 1,685,951 -0.66(-0.44%)
Apr 13, 2021 152.02 152.40 149.00 150.71 1,800,244 -0.54(-0.36%)
Apr 12, 2021 152.11 152.34 150.52 151.25 2,140,436 -1.43(-0.94%)
Apr 09, 2021 152.26 153.37 151.66 152.68 2,376,641 -0.83(-0.54%)
Apr 08, 2021 153.03 153.61 151.03 153.51 2,745,279 +2.53(+1.68%)
Apr 07, 2021 153.09 153.38 150.20 150.98 2,178,437 -2.14(-1.40%)
Apr 06, 2021 153.68 154.43 151.27 153.12 2,557,932 -1.69(-1.09%)
Apr 05, 2021 153.55 155.19 152.07 154.81 2,775,712 +2.95(+1.94%)
Apr 01, 2021 149.02 151.97 148.55 151.86 3,533,384 +5.02(+3.42%)
Mar 31, 2021 146.03 147.82 145.45 146.84 3,651,007 +2.34(+1.62%)
Mar 30, 2021 144.07 145.28 143.45 144.50 2,232,689 -1.17(-0.81%)
Mar 29, 2021 146.79 147.91 143.94 145.68 2,906,030 -3.09(-2.08%)
Mar 26, 2021 140.54 149.01 140.14 148.76 3,892,985 +6.83(+4.81%)
Mar 25, 2021 140.56 142.89 138.73 141.94 2,878,184 -0.51(-0.36%)
Mar 24, 2021 144.25 145.79 142.22 142.45 2,949,485 -0.05(-0.03%)
Mar 23, 2021 146.38 146.74 141.68 142.50 2,645,960 -3.80(-2.60%)
Mar 22, 2021 145.08 148.02 145.08 146.29 3,507,947 +2.45(+1.70%)
Mar 19, 2021 141.46 145.07 139.89 143.84 4,884,344 +2.33(+1.65%)
Mar 18, 2021 143.31 145.14 141.35 141.51 4,069,572 -4.46(-3.05%)
Mar 17, 2021 142.43 146.64 142.10 145.97 3,012,816 +1.02(+0.71%)
Mar 16, 2021 144.25 146.30 143.87 144.95 2,454,847 +1.97(+1.38%)
Mar 15, 2021 141.67 143.08 140.10 142.98 2,231,734 +1.38(+0.98%)
Mar 12, 2021 140.71 141.87 139.71 141.60 3,863,731 -1.41(-0.99%)
Mar 11, 2021 142.36 144.04 142.02 143.01 4,712,457 +3.71(+2.66%)
Mar 10, 2021 143.29 143.47 139.28 139.30 3,313,345 -2.20(-1.55%)
Mar 09, 2021 140.83 143.08 140.30 141.49 5,494,577 +5.09(+3.73%)
Mar 08, 2021 139.92 141.62 136.13 136.41 4,220,434 -4.56(-3.24%)
Mar 05, 2021 141.09 141.67 135.77 140.97 4,266,738 +4.13(+3.02%)
Mar 04, 2021 141.26 141.64 134.69 136.84 5,137,586 -5.13(-3.62%)
Mar 03, 2021 145.03 146.77 141.58 141.98 2,815,190 -4.12(-2.82%)
Mar 02, 2021 150.94 150.94 145.85 146.09 3,185,695 -4.07(-2.71%)
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.