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 (%)
Sep 30, 2021 162.68 163.54 159.81 159.93 5,048,293 -1.30(-0.81%)
Sep 29, 2021 162.85 164.08 160.54 161.23 3,663,656 -2.34(-1.43%)
Sep 28, 2021 164.50 166.99 163.46 163.56 5,753,016 -5.37(-3.18%)
Sep 27, 2021 169.28 170.09 167.68 168.93 4,709,606 -1.54(-0.90%)
Sep 24, 2021 168.59 170.78 167.91 170.47 2,506,430 +1.23(+0.73%)
Sep 23, 2021 166.63 169.77 166.30 169.24 3,552,117 +3.23(+1.94%)
Sep 22, 2021 164.24 166.40 163.51 166.01 3,649,096 +3.13(+1.92%)
Sep 21, 2021 163.12 163.90 160.65 162.88 4,200,778 +1.03(+0.64%)
Sep 20, 2021 162.43 163.06 159.50 161.85 10,670,352 -1.94(-1.18%)
Sep 17, 2021 163.67 165.21 162.61 163.78 13,672,977 -1.61(-0.98%)
Sep 16, 2021 164.65 166.59 164.65 165.40 4,798,650 -0.83(-0.50%)
Sep 15, 2021 166.10 166.59 164.32 166.23 4,711,005 +0.65(+0.39%)
Sep 14, 2021 165.71 166.25 163.80 165.58 5,587,471 +0.56(+0.34%)
Sep 13, 2021 163.85 165.33 162.62 165.02 7,782,658 +2.74(+1.69%)
Sep 10, 2021 161.95 164.33 161.90 162.28 4,486,708 +1.08(+0.67%)
Sep 09, 2021 155.91 162.46 155.91 161.20 7,960,836 +4.91(+3.14%)
Sep 08, 2021 156.33 158.20 155.08 156.29 4,838,300 +0.38(+0.25%)
Sep 07, 2021 155.32 156.36 154.83 155.91 5,374,509 +0.79(+0.51%)
Sep 03, 2021 155.19 156.12 154.44 155.12 2,498,263 -0.17(-0.11%)
Sep 02, 2021 154.82 155.59 153.95 155.29 4,727,951 +1.44(+0.94%)
Sep 01, 2021 156.38 156.79 153.78 153.84 6,821,245 -1.76(-1.13%)
Aug 31, 2021 158.66 158.94 154.06 155.60 9,567,982 -3.85(-2.41%)
Aug 30, 2021 159.43 160.68 159.13 159.45 5,133,124 +0.48(+0.30%)
Aug 27, 2021 159.75 162.15 158.68 158.97 9,567,627 -0.84(-0.53%)
Aug 26, 2021 157.56 160.88 156.31 159.81 7,651,543 +3.87(+2.48%)
Aug 25, 2021 157.95 159.68 155.07 155.94 20,144,794 -1.76(-1.12%)
Aug 24, 2021 161.50 161.99 156.66 157.70 8,556,722 -3.59(-2.23%)
Aug 23, 2021 161.88 164.31 157.90 161.30 14,161,067 +2.84(+1.79%)
Aug 20, 2021 158.67 159.92 156.96 158.46 3,063,450 -0.14(-0.09%)
Aug 19, 2021 157.01 158.77 155.52 158.60 3,629,358 +0.96(+0.61%)
Aug 18, 2021 156.80 159.79 153.36 157.64 5,734,355 -0.49(-0.31%)
Aug 17, 2021 161.78 161.78 157.52 158.13 4,830,045 -4.56(-2.80%)
Aug 16, 2021 161.30 163.13 161.15 162.69 2,274,931 +0.96(+0.59%)
Aug 13, 2021 161.03 162.38 160.12 161.73 2,146,081 +1.43(+0.89%)
Aug 12, 2021 161.18 161.38 158.38 160.30 2,694,418 -1.79(-1.10%)
Aug 11, 2021 163.59 163.64 160.40 162.09 2,046,970 -0.57(-0.35%)
Aug 10, 2021 162.90 163.21 160.70 162.66 2,044,212 -0.24(-0.15%)
Aug 09, 2021 162.66 164.06 161.07 162.90 2,714,091 +0.17(+0.11%)
Aug 06, 2021 160.54 163.45 160.10 162.72 3,327,662 +1.13(+0.70%)
Aug 05, 2021 165.04 165.24 160.54 161.59 3,647,416 -2.51(-1.53%)
Aug 04, 2021 160.45 166.64 160.32 164.10 10,728,030 +3.71(+2.31%)
Aug 03, 2021 160.10 160.72 157.46 160.40 3,440,174 +1.01(+0.63%)
Aug 02, 2021 160.36 162.91 159.15 159.39 2,967,803 +0.19(+0.12%)
Jul 30, 2021 157.45 159.94 157.03 159.20 2,817,194 +0.84(+0.53%)
Jul 29, 2021 156.69 158.95 156.46 158.36 3,328,162 +2.38(+1.52%)
Jul 28, 2021 155.30 156.56 154.84 155.98 3,820,042 +1.38(+0.89%)
Jul 27, 2021 155.48 155.71 151.70 154.60 4,288,359 -1.25(-0.80%)
Jul 26, 2021 153.35 156.27 153.35 155.85 1,823,176 +0.33(+0.21%)
Jul 23, 2021 155.21 155.79 153.73 155.52 2,291,286 +1.45(+0.94%)
Jul 22, 2021 154.29 155.02 152.93 154.06 3,418,937 -2.68(-1.71%)
Jul 21, 2021 153.37 156.74 152.88 156.74 2,200,091 +3.74(+2.44%)
Jul 20, 2021 151.51 153.86 150.16 153.01 2,977,327 +1.84(+1.21%)
Jul 19, 2021 150.93 151.77 148.86 151.17 2,915,186 -1.39(-0.91%)
Jul 16, 2021 155.94 156.66 152.39 152.56 2,402,111 -3.06(-1.97%)
Jul 15, 2021 157.76 157.76 154.35 155.62 3,687,009 -2.38(-1.50%)
Jul 14, 2021 160.39 161.65 157.72 158.00 2,116,760 -1.05(-0.66%)
Jul 13, 2021 158.82 160.09 157.82 159.04 2,243,506 -0.28(-0.17%)
Jul 12, 2021 158.34 159.39 157.53 159.32 2,181,101 +1.22(+0.77%)
Jul 09, 2021 155.91 158.43 154.75 158.10 2,467,486 +2.24(+1.44%)
Jul 08, 2021 154.26 156.23 152.31 155.86 3,315,353 -1.44(-0.92%)
Jul 07, 2021 160.96 161.11 156.59 157.31 4,421,831 -2.75(-1.72%)
Jul 06, 2021 163.10 163.10 158.56 160.05 2,411,868 -2.24(-1.38%)
Jul 02, 2021 161.93 162.82 161.30 162.29 1,644,207 +1.43(+0.89%)
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.