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 (%)
Feb 28, 2023 179.57 182.05 179.12 180.03 2,694,885 +0.29(+0.16%)
Feb 27, 2023 182.10 182.41 179.51 179.74 2,822,534 +0.23(+0.13%)
Feb 24, 2023 179.84 180.42 178.21 179.51 3,238,720 -1.81(-1.00%)
Feb 23, 2023 182.62 183.10 178.88 181.33 4,609,196 +1.85(+1.03%)
Feb 22, 2023 182.33 182.33 178.58 179.48 3,595,763 -2.16(-1.19%)
Feb 21, 2023 186.19 186.73 181.16 181.64 5,239,882 -6.58(-3.50%)
Feb 17, 2023 188.59 189.87 186.90 188.22 3,865,057 -1.09(-0.58%)
Feb 16, 2023 190.02 191.73 188.47 189.32 4,587,969 -2.29(-1.20%)
Feb 15, 2023 189.81 191.84 186.65 191.61 7,633,790 +13.32(+7.47%)
Feb 14, 2023 174.90 178.87 174.37 178.29 3,871,860 +2.04(+1.16%)
Feb 13, 2023 175.20 177.40 174.78 176.25 4,069,678 +1.94(+1.11%)
Feb 10, 2023 173.01 174.85 171.97 174.30 4,098,735 -0.06(-0.03%)
Feb 09, 2023 176.54 177.99 173.19 174.36 3,054,470 +0.74(+0.43%)
Feb 08, 2023 174.49 175.68 173.27 173.62 3,604,560 -3.18(-1.80%)
Feb 07, 2023 174.24 177.62 172.89 176.80 3,615,763 +3.39(+1.95%)
Feb 06, 2023 172.87 175.14 172.26 173.41 2,986,138 -1.24(-0.71%)
Feb 03, 2023 172.81 177.12 172.12 174.66 4,101,173 -0.47(-0.27%)
Feb 02, 2023 173.72 175.86 172.09 175.12 4,305,213 +2.65(+1.53%)
Feb 01, 2023 167.34 174.35 167.24 172.48 4,297,739 +5.00(+2.99%)
Jan 31, 2023 165.00 167.53 164.97 167.48 2,610,165 +2.48(+1.50%)
Jan 30, 2023 165.16 167.02 164.42 165.00 3,209,509 -1.85(-1.11%)
Jan 27, 2023 165.13 168.02 164.48 166.85 2,511,852 +0.09(+0.05%)
Jan 26, 2023 165.98 166.97 162.97 166.76 3,623,869 +2.24(+1.36%)
Jan 25, 2023 162.74 164.80 160.39 164.53 2,804,614 -0.40(-0.24%)
Jan 24, 2023 164.00 166.07 163.46 164.93 2,459,481 -0.78(-0.47%)
Jan 23, 2023 162.66 166.28 161.76 165.71 3,605,846 +4.39(+2.72%)
Jan 20, 2023 160.00 161.39 157.29 161.32 3,933,460 +1.99(+1.25%)
Jan 19, 2023 161.70 161.78 158.32 159.33 3,155,474 -2.80(-1.73%)
Jan 18, 2023 164.60 165.44 162.04 162.13 2,690,399 -0.89(-0.55%)
Jan 17, 2023 164.00 165.23 162.18 163.02 3,399,352 -2.02(-1.22%)
Jan 13, 2023 163.60 165.48 162.54 165.04 1,936,280 +0.30(+0.18%)
Jan 12, 2023 166.06 166.67 163.27 164.74 2,537,230 -1.09(-0.66%)
Jan 11, 2023 163.81 166.17 163.41 165.84 3,142,132 +0.56(+0.34%)
Jan 10, 2023 162.62 165.80 162.62 165.28 2,407,950 +2.07(+1.27%)
Jan 09, 2023 163.49 165.95 161.82 163.21 3,823,146 +1.54(+0.95%)
Jan 06, 2023 157.99 162.87 156.21 161.66 3,566,470 +5.69(+3.65%)
Jan 05, 2023 160.64 161.77 155.86 155.97 4,863,549 -6.07(-3.75%)
Jan 04, 2023 161.53 163.69 159.95 162.05 3,559,952 +3.38(+2.13%)
Jan 03, 2023 161.71 162.33 157.68 158.67 4,582,495 -1.54(-0.96%)
Dec 30, 2022 158.58 160.34 157.02 160.21 1,658,061 +0.05(+0.03%)
Dec 29, 2022 158.79 160.94 157.74 160.16 2,200,151 +3.61(+2.31%)
Dec 28, 2022 157.74 159.76 156.36 156.55 1,535,619 -1.88(-1.18%)
Dec 27, 2022 159.76 159.76 157.40 158.42 1,978,117 -1.60(-1.00%)
Dec 23, 2022 158.91 160.29 157.49 160.02 1,534,010 +0.09(+0.06%)
Dec 22, 2022 160.99 160.99 157.31 159.94 3,044,091 -3.56(-2.18%)
Dec 21, 2022 161.53 163.93 161.37 163.50 2,233,366 +3.00(+1.87%)
Dec 20, 2022 159.91 161.95 159.75 160.50 2,152,433 -0.79(-0.49%)
Dec 19, 2022 163.54 163.59 159.94 161.29 2,684,314 -1.64(-1.01%)
Dec 16, 2022 161.43 163.35 160.25 162.94 7,588,607 +0.71(+0.44%)
Dec 15, 2022 165.28 165.82 161.64 162.22 4,079,974 -5.46(-3.26%)
Dec 14, 2022 171.77 172.73 166.15 167.68 3,278,846 -3.72(-2.17%)
Dec 13, 2022 173.86 175.76 169.63 171.40 4,892,027 +3.13(+1.86%)
Dec 12, 2022 165.23 168.33 163.83 168.28 3,036,888 +3.53(+2.14%)
Dec 09, 2022 164.55 166.39 163.99 164.75 2,574,891 -0.96(-0.58%)
Dec 08, 2022 163.18 165.84 162.06 165.71 2,903,958 +3.56(+2.20%)
Dec 07, 2022 162.42 164.56 161.17 162.14 1,926,514 -0.49(-0.30%)
Dec 06, 2022 163.84 164.53 161.45 162.63 3,657,306 -1.30(-0.79%)
Dec 05, 2022 163.95 164.97 162.90 163.93 2,678,128 -0.77(-0.47%)
Dec 02, 2022 163.31 164.86 161.39 164.70 3,128,062 -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.