Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 158.60 160.35 157.03 160.23 1,657,884 +0.05(+0.03%)
Dec 29, 2022 158.81 160.96 157.75 160.18 2,199,916 +3.61(+2.31%)
Dec 28, 2022 157.75 159.78 156.38 156.56 1,535,455 -1.88(-1.18%)
Dec 27, 2022 159.78 159.78 157.41 158.44 1,977,906 -1.60(-1.00%)
Dec 23, 2022 158.93 160.31 157.51 160.04 1,533,846 +0.09(+0.06%)
Dec 22, 2022 161.01 161.01 157.33 159.95 3,043,766 -3.57(-2.18%)
Dec 21, 2022 161.55 163.95 161.39 163.52 2,233,127 +3.00(+1.87%)
Dec 20, 2022 159.92 161.97 159.77 160.52 2,152,203 -0.79(-0.49%)
Dec 19, 2022 163.56 163.61 159.95 161.31 2,684,028 -1.64(-1.01%)
Dec 16, 2022 161.45 163.37 160.27 162.95 7,587,797 +0.71(+0.44%)
Dec 15, 2022 165.30 165.83 161.65 162.24 4,079,539 -5.46(-3.26%)
Dec 14, 2022 171.79 172.75 166.17 167.70 3,278,496 -3.72(-2.17%)
Dec 13, 2022 173.88 175.78 169.65 171.42 4,891,505 +3.13(+1.86%)
Dec 12, 2022 165.25 168.34 163.85 168.29 3,036,564 +3.53(+2.14%)
Dec 09, 2022 164.56 166.41 164.01 164.77 2,574,616 -0.96(-0.58%)
Dec 08, 2022 163.20 165.86 162.07 165.73 2,903,648 +3.56(+2.20%)
Dec 07, 2022 162.43 164.57 161.18 162.16 1,926,309 -0.49(-0.30%)
Dec 06, 2022 163.86 164.54 161.47 162.65 3,656,916 -1.30(-0.79%)
Dec 05, 2022 163.97 164.98 162.91 163.95 2,677,843 -0.77(-0.47%)
Dec 02, 2022 163.32 164.88 161.41 164.72 3,127,728 -2.04(-1.22%)
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.