Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

189.43 -1.80 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 179.02 181.37 178.28 179.23 3,410,232 +0.21(+0.12%)
Aug 30, 2023 179.13 180.33 177.87 179.02 3,124,939 -0.98(-0.54%)
Aug 29, 2023 176.21 180.86 175.61 180.00 3,625,714 +2.20(+1.24%)
Aug 28, 2023 177.56 178.57 176.72 177.80 2,892,328 +2.14(+1.22%)
Aug 25, 2023 170.94 176.49 170.94 175.66 4,603,522 +4.41(+2.57%)
Aug 24, 2023 174.29 175.75 170.52 171.25 6,908,307 -3.74(-2.14%)
Aug 23, 2023 166.24 176.28 166.17 174.99 7,518,677 +0.81(+0.46%)
Aug 22, 2023 176.48 176.86 172.90 174.18 4,300,624 -0.55(-0.32%)
Aug 21, 2023 173.65 175.16 171.77 174.73 3,393,552 +1.45(+0.84%)
Aug 18, 2023 171.46 174.02 170.98 173.28 2,875,009 +0.26(+0.15%)
Aug 17, 2023 175.24 175.77 172.18 173.03 2,844,087 -1.66(-0.95%)
Aug 16, 2023 177.86 178.10 173.30 174.68 4,938,406 -4.09(-2.29%)
Aug 15, 2023 180.39 181.51 178.50 178.77 1,987,453 -4.05(-2.22%)
Aug 14, 2023 180.81 183.01 179.99 182.83 2,087,668 +2.19(+1.21%)
Aug 11, 2023 180.43 181.86 179.46 180.64 2,900,092 -1.48(-0.81%)
Aug 10, 2023 184.42 186.30 181.55 182.12 2,340,560 -0.10(-0.05%)
Aug 09, 2023 183.79 184.86 181.80 182.21 2,375,211 -1.78(-0.96%)
Aug 08, 2023 184.37 184.72 181.17 183.99 2,981,391 -3.44(-1.84%)
Aug 07, 2023 188.02 188.68 186.22 187.43 2,064,175 +1.72(+0.93%)
Aug 04, 2023 186.35 187.59 182.15 185.71 3,684,696 -3.10(-1.64%)
Aug 03, 2023 188.00 190.52 186.28 188.80 3,083,953 -0.96(-0.50%)
Aug 02, 2023 195.31 195.37 189.18 189.76 3,823,448 -6.92(-3.52%)
Aug 01, 2023 194.86 197.26 194.06 196.68 1,927,354 -0.05(-0.03%)
Jul 31, 2023 195.94 197.29 195.64 196.73 2,121,540 +1.09(+0.56%)
Jul 28, 2023 195.50 196.22 193.44 195.63 2,925,271 +2.93(+1.52%)
Jul 27, 2023 192.75 195.32 190.97 192.71 3,523,715 +3.88(+2.05%)
Jul 26, 2023 189.23 190.11 187.23 188.83 2,832,590 -4.08(-2.12%)
Jul 25, 2023 190.29 194.19 190.29 192.91 3,000,857 +3.24(+1.71%)
Jul 24, 2023 188.75 190.89 187.97 189.67 2,701,656 +0.40(+0.21%)
Jul 21, 2023 188.96 190.93 188.04 189.26 9,013,206 +2.28(+1.22%)
Jul 20, 2023 189.19 191.23 186.11 186.99 4,047,859 -6.05(-3.14%)
Jul 19, 2023 194.40 194.62 192.56 193.04 2,069,781 -0.70(-0.36%)
Jul 18, 2023 192.18 194.05 191.10 193.74 3,064,983 +0.14(+0.07%)
Jul 17, 2023 187.90 194.76 187.90 193.60 3,295,366 +4.33(+2.29%)
Jul 14, 2023 194.61 194.61 188.80 189.27 2,964,079 -6.21(-3.18%)
Jul 13, 2023 193.92 196.64 193.16 195.49 3,412,337 +2.83(+1.47%)
Jul 12, 2023 190.69 193.30 189.87 192.66 3,162,036 +4.39(+2.33%)
Jul 11, 2023 188.97 189.37 184.96 188.27 2,068,719 -0.10(-0.05%)
Jul 10, 2023 183.30 188.41 183.16 188.37 3,448,216 +5.66(+3.10%)
Jul 07, 2023 183.77 186.00 182.58 182.71 3,081,355 -0.87(-0.47%)
Jul 06, 2023 184.28 185.32 181.98 183.57 4,263,935 -3.76(-2.01%)
Jul 05, 2023 189.73 190.63 187.20 187.33 2,732,176 -4.27(-2.23%)
Jul 03, 2023 191.26 193.79 189.57 191.60 1,387,063 -0.47(-0.25%)
Jun 30, 2023 188.30 192.62 188.12 192.07 3,424,115 +5.26(+2.81%)
Jun 29, 2023 187.13 187.98 184.97 186.82 2,660,571 -0.41(-0.22%)
Jun 28, 2023 187.35 188.47 185.92 187.23 3,891,066 -2.44(-1.29%)
Jun 27, 2023 184.18 189.90 182.41 189.68 3,689,333 +5.95(+3.24%)
Jun 26, 2023 185.21 188.94 183.62 183.72 3,413,780 +0.39(+0.21%)
Jun 23, 2023 181.51 184.46 180.94 183.33 5,138,343 -0.17(-0.09%)
Jun 22, 2023 181.30 183.75 180.66 183.50 3,015,526 +0.66(+0.36%)
Jun 21, 2023 183.41 185.62 182.74 182.84 2,983,224 -2.50(-1.35%)
Jun 20, 2023 184.37 186.35 182.80 185.34 2,701,491 -0.38(-0.20%)
Jun 16, 2023 187.81 189.09 185.11 185.72 6,987,316 -1.27(-0.68%)
Jun 15, 2023 188.10 189.19 186.79 186.99 3,463,017 -2.21(-1.17%)
Jun 14, 2023 189.91 191.25 187.19 189.19 4,119,206 -0.47(-0.25%)
Jun 13, 2023 187.67 189.84 186.76 189.67 3,882,404 +4.64(+2.51%)
Jun 12, 2023 182.40 185.32 182.12 185.02 3,900,612 +5.13(+2.85%)
Jun 09, 2023 180.70 183.28 178.54 179.90 3,209,573 +0.77(+0.43%)
Jun 08, 2023 178.89 179.98 177.52 179.13 3,038,161 +1.29(+0.73%)
Jun 07, 2023 175.77 180.78 175.77 177.84 4,118,779 +2.37(+1.35%)
Jun 06, 2023 171.17 176.21 170.97 175.47 3,537,102 +2.95(+1.71%)
Jun 05, 2023 176.65 176.82 171.22 172.52 3,358,713 -4.75(-2.68%)
Jun 02, 2023 178.76 179.44 176.41 177.28 3,750,045 +0.25(+0.14%)
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.