Skip to main content

Analog Devices (NQ: ADI )

189.40 +1.16 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 187.25 189.51 186.02 189.40 4,599,267 +1.16(+0.62%)
Feb 16, 2024 187.59 190.52 186.06 188.24 4,353,325 +0.70(+0.37%)
Feb 15, 2024 187.78 189.33 186.69 187.54 2,809,790 +1.22(+0.65%)
Feb 14, 2024 185.91 187.08 184.75 186.32 3,780,822 +1.63(+0.88%)
Feb 13, 2024 188.16 188.16 183.01 184.69 6,798,710 -9.36(-4.82%)
Feb 12, 2024 194.68 195.68 192.60 194.05 6,263,136 -0.97(-0.50%)
Feb 09, 2024 195.53 195.53 193.45 195.02 3,183,967 +0.96(+0.49%)
Feb 08, 2024 192.97 195.17 191.91 194.06 2,597,716 +2.09(+1.09%)
Feb 07, 2024 191.83 192.82 188.88 191.97 3,500,429 +2.26(+1.19%)
Feb 06, 2024 193.21 193.21 189.02 189.71 3,991,706 -2.85(-1.48%)
Feb 05, 2024 192.79 193.99 190.41 192.56 3,193,662 +0.46(+0.24%)
Feb 02, 2024 190.33 192.88 189.74 192.10 2,948,459 +0.09(+0.05%)
Feb 01, 2024 192.11 192.63 188.74 192.01 2,627,020 -0.35(-0.18%)
Jan 31, 2024 193.51 196.09 191.62 192.36 4,125,631 -2.38(-1.22%)
Jan 30, 2024 195.83 196.56 193.35 194.74 2,479,146 -2.46(-1.25%)
Jan 29, 2024 193.94 197.32 192.91 197.20 2,766,519 +3.27(+1.69%)
Jan 26, 2024 195.32 196.47 193.47 193.93 2,379,139 -3.37(-1.71%)
Jan 25, 2024 202.00 202.04 196.96 197.30 2,956,367 -1.00(-0.50%)
Jan 24, 2024 200.86 202.44 197.86 198.30 4,255,305 -3.07(-1.52%)
Jan 23, 2024 197.14 201.57 196.89 201.37 3,806,896 +4.02(+2.04%)
Jan 22, 2024 196.00 197.85 195.47 197.35 2,861,794 +2.58(+1.32%)
Jan 19, 2024 191.36 195.58 191.04 194.77 4,412,025 +4.80(+2.53%)
Jan 18, 2024 190.36 190.72 187.71 189.97 3,585,503 +4.54(+2.45%)
Jan 17, 2024 184.68 185.70 182.88 185.43 2,926,026 -2.36(-1.26%)
Jan 16, 2024 187.85 189.37 185.45 187.79 2,373,325 -0.57(-0.30%)
Jan 12, 2024 189.69 190.31 187.41 188.36 1,597,135 -0.60(-0.32%)
Jan 11, 2024 188.38 189.76 185.73 188.96 2,918,721 +0.59(+0.31%)
Jan 10, 2024 189.62 189.62 186.35 188.37 3,080,364 -1.39(-0.73%)
Jan 09, 2024 186.50 190.32 185.89 189.76 3,151,698 +0.78(+0.41%)
Jan 08, 2024 187.18 189.46 187.01 188.98 2,586,878 +2.43(+1.30%)
Jan 05, 2024 186.01 187.80 184.98 186.55 2,492,221 +0.48(+0.26%)
Jan 04, 2024 181.90 186.89 181.81 186.07 3,924,278 -2.89(-1.53%)
Jan 03, 2024 190.77 191.09 188.66 188.96 3,289,136 -4.62(-2.39%)
Jan 02, 2024 197.07 197.07 191.51 193.58 3,279,170 -4.98(-2.51%)
Dec 29, 2023 199.87 200.70 198.09 198.56 1,542,376 -1.68(-0.84%)
Dec 28, 2023 200.86 201.47 199.71 200.24 2,215,518 +0.89(+0.45%)
Dec 27, 2023 198.87 199.44 198.08 199.35 1,646,125 +0.48(+0.24%)
Dec 26, 2023 197.90 199.83 197.53 198.87 1,607,100 +1.77(+0.90%)
Dec 22, 2023 197.62 199.46 195.73 197.10 1,754,598 +0.82(+0.42%)
Dec 21, 2023 195.12 197.69 194.77 196.28 2,636,770 +4.09(+2.13%)
Dec 20, 2023 196.26 197.44 192.06 192.19 3,629,476 -5.64(-2.85%)
Dec 19, 2023 197.70 198.10 196.69 197.83 1,981,796 +1.24(+0.63%)
Dec 18, 2023 200.88 201.19 196.16 196.59 3,421,013 -4.29(-2.14%)
Dec 15, 2023 201.94 202.77 200.02 200.88 7,059,134 +0.71(+0.35%)
Dec 14, 2023 193.19 200.26 193.19 200.17 5,609,975 +7.90(+4.11%)
Dec 13, 2023 191.41 193.09 189.66 192.27 3,695,459 +1.30(+0.68%)
Dec 12, 2023 190.22 191.05 189.12 190.97 2,841,149 +0.84(+0.44%)
Dec 11, 2023 185.65 191.11 185.56 190.13 3,499,119 +5.25(+2.84%)
Dec 08, 2023 184.25 186.30 183.81 184.88 2,404,187 +0.50(+0.27%)
Dec 07, 2023 182.34 185.72 180.37 184.38 3,717,625 +3.81(+2.11%)
Dec 06, 2023 183.00 183.00 180.17 180.57 2,763,443 -0.06(-0.03%)
Dec 05, 2023 182.22 182.51 179.63 180.63 2,619,973 -2.63(-1.44%)
Dec 04, 2023 181.66 183.45 180.18 183.26 3,315,996 +0.19(+0.10%)
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.