Analog Devices (NQ: ADI )

158.51 USD -1.01 (-0.63%)
Streaming Delayed Price Updated: 3:09 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 158.82 162.68 156.96 159.52 5,547,469 -4.00(-2.45%)
Jan 20, 2022 163.82 164.76 158.60 163.52 4,083,102 +0.46(+0.28%)
Jan 19, 2022 167.10 168.79 162.97 163.06 3,736,583 -3.44(-2.07%)
Jan 18, 2022 168.69 170.12 166.17 166.50 4,160,341 -5.50(-3.20%)
Jan 14, 2022 172.00 0 +2.22(+1.31%)
Jan 13, 2022 175.61 176.27 169.24 169.78 3,953,981 -3.97(-2.28%)
Jan 12, 2022 175.39 175.39 171.97 173.75 1,993,376 +0.12(+0.07%)
Jan 11, 2022 168.77 174.03 168.46 173.63 3,789,327 +3.23(+1.90%)
Jan 10, 2022 168.11 170.73 165.38 170.40 6,012,454 +1.56(+0.92%)
Jan 07, 2022 173.10 173.76 166.00 168.84 6,747,548 -4.55(-2.62%)
Jan 06, 2022 173.10 174.96 172.04 173.39 3,584,418 +0.55(+0.32%)
Jan 05, 2022 175.32 177.18 172.73 172.84 3,655,790 -2.71(-1.54%)
Jan 04, 2022 177.68 179.52 174.12 175.55 3,889,254 -1.60(-0.90%)
Jan 03, 2022 175.17 177.60 174.75 177.15 2,667,456 +1.38(+0.79%)
Dec 31, 2021 174.75 176.58 174.58 175.77 1,917,165 +0.99(+0.57%)
Dec 30, 2021 176.00 176.96 174.47 174.78 1,638,624 -0.74(-0.42%)
Dec 29, 2021 174.53 176.55 174.53 175.52 1,685,471 +1.14(+0.65%)
Dec 28, 2021 176.42 176.79 174.03 174.38 1,634,792 -1.09(-0.62%)
Dec 27, 2021 173.01 175.53 173.01 175.47 2,134,930 +2.81(+1.63%)
Dec 23, 2021 172.80 174.44 172.57 172.66 2,026,191 +0.37(+0.21%)
Dec 22, 2021 171.65 172.62 170.98 172.29 2,025,527 +0.21(+0.12%)
Dec 21, 2021 170.12 172.34 168.93 172.08 3,018,075 +3.76(+2.23%)
Dec 20, 2021 166.84 168.41 166.35 168.32 4,087,353 -1.79(-1.05%)
Dec 17, 2021 171.12 172.42 169.04 170.11 7,672,485 -2.49(-1.44%)
Dec 16, 2021 180.15 180.80 172.16 172.60 4,815,870 -6.93(-3.86%)
Dec 15, 2021 177.61 179.68 174.14 179.53 3,596,849 +3.25(+1.84%)
Dec 14, 2021 176.95 178.24 173.59 176.28 3,770,914 -2.19(-1.23%)
Dec 13, 2021 183.45 184.65 178.22 178.47 4,421,536 -4.96(-2.70%)
Dec 10, 2021 186.41 186.41 181.13 183.43 2,570,895 -0.25(-0.14%)
Dec 09, 2021 184.93 187.66 183.48 183.68 3,457,723 -2.58(-1.39%)
Dec 08, 2021 185.76 186.52 184.33 186.26 3,167,815 -0.38(-0.20%)
Dec 07, 2021 183.67 187.69 183.59 186.64 4,850,002 +5.58(+3.08%)
Dec 06, 2021 182.32 182.67 176.19 181.06 3,938,201 +0.27(+0.15%)
Dec 03, 2021 182.97 183.95 178.71 180.79 2,958,663 +0.16(+0.09%)
Dec 02, 2021 180.00 182.53 178.00 180.63 3,795,366 -0.21(-0.12%)
Dec 01, 2021 182.28 188.20 181.31 180.84 4,831,275 +0.59(+0.33%)
Nov 30, 2021 182.61 184.26 178.91 180.25 4,561,770 -2.95(-1.61%)
Nov 29, 2021 180.54 183.69 178.00 183.20 4,374,226 +5.20(+2.92%)
Nov 26, 2021 179.00 180.41 176.78 178.00 2,539,089 -4.47(-2.45%)
Nov 24, 2021 181.45 182.51 179.67 182.47 2,914,821 +0.02(+0.01%)
Nov 23, 2021 186.25 188.00 180.23 182.45 4,976,407 -3.05(-1.64%)
Nov 22, 2021 190.00 191.95 185.36 185.50 5,519,213 -3.30(-1.75%)
Nov 19, 2021 188.09 190.00 187.72 188.80 3,299,834 +0.71(+0.38%)
Nov 18, 2021 188.10 188.32 185.99 188.09 2,091,849 +1.05(+0.56%)
Nov 17, 2021 188.03 188.10 185.54 187.04 2,240,710 -0.63(-0.34%)
Nov 16, 2021 184.58 187.85 184.50 187.67 2,055,296 +2.61(+1.41%)
Nov 15, 2021 185.72 185.72 183.74 185.06 1,340,189 +0.27(+0.15%)
Nov 12, 2021 183.57 185.70 181.55 184.79 1,847,639 +1.69(+0.92%)
Nov 11, 2021 183.23 183.37 180.43 183.10 1,703,264 +2.24(+1.24%)
Nov 10, 2021 183.00 180.86 2,735,173 -4.14(-2.24%)
Nov 09, 2021 184.32 185.89 182.82 185.00 2,508,484 +0.54(+0.29%)
Nov 08, 2021 183.47 185.94 183.36 184.46 2,582,310 +0.28(+0.15%)
Nov 05, 2021 183.75 186.10 182.20 184.18 3,415,693 +3.45(+1.91%)
Nov 04, 2021 179.00 180.96 176.25 180.73 5,252,467 +1.93(+1.08%)
Nov 03, 2021 177.42 179.27 175.87 178.80 1,997,740 +0.86(+0.48%)
Nov 02, 2021 174.99 178.25 174.70 177.94 2,405,862 +2.95(+1.69%)
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.