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 (%)
Aug 31, 2022 149.22 149.22 146.19 147.34 3,635,262 -1.17(-0.79%)
Aug 30, 2022 151.82 151.94 147.34 148.51 3,774,460 -2.39(-1.59%)
Aug 29, 2022 152.49 153.49 149.91 150.90 3,448,496 -2.65(-1.72%)
Aug 26, 2022 161.46 162.07 153.39 153.55 4,379,835 -8.13(-5.03%)
Aug 25, 2022 158.99 161.85 158.88 161.68 3,081,188 +3.31(+2.09%)
Aug 24, 2022 158.52 159.53 157.00 158.37 3,360,641 -0.74(-0.46%)
Aug 23, 2022 158.20 160.92 158.20 159.10 2,199,334 +0.55(+0.35%)
Aug 22, 2022 159.83 160.91 157.67 158.55 3,855,573 -4.03(-2.48%)
Aug 19, 2022 162.99 163.45 161.63 162.58 3,509,850 -2.06(-1.25%)
Aug 18, 2022 162.32 166.91 160.58 164.64 4,663,995 +0.00(+0.00%)
Aug 17, 2022 168.38 168.41 161.71 164.64 6,364,014 -8.62(-4.98%)
Aug 16, 2022 173.53 173.93 171.10 173.26 3,239,666 -0.82(-0.47%)
Aug 15, 2022 172.65 174.20 171.70 174.08 2,891,759 +0.61(+0.35%)
Aug 12, 2022 169.57 173.96 169.57 173.47 3,337,679 +4.56(+2.70%)
Aug 11, 2022 170.47 172.53 168.61 168.92 2,800,427 -0.51(-0.30%)
Aug 10, 2022 168.11 169.64 165.69 169.43 3,462,177 +4.56(+2.76%)
Aug 09, 2022 167.81 168.28 163.58 164.87 3,841,568 -5.31(-3.12%)
Aug 08, 2022 170.53 172.01 168.17 170.18 2,385,557 -1.34(-0.78%)
Aug 05, 2022 169.11 171.79 168.48 171.53 2,593,610 +0.28(+0.16%)
Aug 04, 2022 170.68 172.21 169.49 171.25 2,475,018 +0.58(+0.34%)
Aug 03, 2022 165.48 171.27 165.48 170.67 2,858,701 +5.41(+3.27%)
Aug 02, 2022 164.78 166.96 164.14 165.26 2,253,276 -0.67(-0.40%)
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.