Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	179.59	182.07	179.14	180.05	2,694,597	+0.29(+0.16%)
Feb 27, 2023	182.12	182.44	179.53	179.76	2,822,232	+0.23(+0.13%)
Feb 24, 2023	179.86	180.44	178.22	179.53	3,238,374	-1.82(-1.00%)
Feb 23, 2023	182.65	183.12	178.89	181.35	4,608,704	+1.85(+1.03%)
Feb 22, 2023	182.35	182.35	178.60	179.50	3,595,379	-2.16(-1.19%)
Feb 21, 2023	186.21	186.75	181.18	181.66	5,239,323	-6.58(-3.50%)
Feb 17, 2023	188.61	189.89	186.92	188.24	3,864,644	-1.09(-0.58%)
Feb 16, 2023	190.04	191.75	188.49	189.34	4,587,479	-2.29(-1.20%)
Feb 15, 2023	189.83	191.86	186.67	191.63	7,632,975	+13.32(+7.47%)
Feb 14, 2023	174.92	178.88	174.39	178.31	3,871,447	+2.04(+1.16%)
Feb 13, 2023	175.22	177.42	174.80	176.27	4,069,243	+1.94(+1.12%)
Feb 10, 2023	173.03	174.87	171.99	174.32	4,098,298	-0.06(-0.03%)
Feb 09, 2023	176.56	178.00	173.21	174.38	3,054,144	+0.74(+0.43%)
Feb 08, 2023	174.51	175.70	173.29	173.64	3,604,175	-3.19(-1.80%)
Feb 07, 2023	174.25	177.64	172.91	176.82	3,615,377	+3.39(+1.95%)
Feb 06, 2023	172.89	175.16	172.28	173.43	2,985,819	-1.24(-0.71%)
Feb 03, 2023	172.83	177.13	172.13	174.67	4,100,735	-0.47(-0.27%)
Feb 02, 2023	173.74	175.88	172.10	175.14	4,304,754	+2.65(+1.53%)

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.