Skip to main content

Analog Devices (NQ: ADI )

196.88 +3.55 (+1.84%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 147.29 148.02 144.48 145.04 4,260,898 -4.59(-3.07%)
Apr 29, 2021 148.24 149.73 145.84 149.63 6,159,566 +1.85(+1.25%)
Apr 28, 2021 150.10 150.34 146.82 147.79 3,489,560 -3.31(-2.19%)
Apr 27, 2021 152.79 153.34 151.01 151.09 3,413,406 -1.03(-0.68%)
Apr 26, 2021 150.22 153.32 149.88 152.12 2,856,969 +1.53(+1.02%)
Apr 23, 2021 148.39 151.49 147.83 150.59 3,606,610 +3.46(+2.35%)
Apr 22, 2021 148.93 149.75 146.70 147.13 2,627,137 -2.76(-1.84%)
Apr 21, 2021 147.25 149.94 145.95 149.90 2,865,003 +3.62(+2.47%)
Apr 20, 2021 146.69 147.98 145.43 146.28 2,470,664 -2.31(-1.55%)
Apr 19, 2021 150.08 150.57 147.44 148.59 3,595,655 -2.46(-1.63%)
Apr 16, 2021 152.46 152.78 150.70 151.05 1,966,243 -1.14(-0.75%)
Apr 15, 2021 151.52 152.77 150.28 152.19 1,917,701 +2.13(+1.42%)
Apr 14, 2021 149.35 152.11 149.29 150.06 1,685,771 -0.66(-0.44%)
Apr 13, 2021 152.04 152.42 149.02 150.72 1,800,052 -0.54(-0.36%)
Apr 12, 2021 152.12 152.36 150.53 151.26 2,140,208 -1.43(-0.94%)
Apr 09, 2021 152.28 153.38 151.68 152.69 2,376,387 -0.83(-0.54%)
Apr 08, 2021 153.05 153.63 151.04 153.53 2,744,986 +2.53(+1.67%)
Apr 07, 2021 153.11 153.39 150.22 151.00 2,178,205 -2.14(-1.40%)
Apr 06, 2021 153.69 154.44 151.29 153.14 2,557,659 -1.69(-1.09%)
Apr 05, 2021 153.56 155.21 152.09 154.82 2,775,416 +2.94(+1.94%)
Apr 01, 2021 149.04 151.98 148.56 151.88 3,533,007 +5.02(+3.42%)
Mar 31, 2021 146.04 147.83 145.47 146.86 3,650,618 +2.34(+1.62%)
Mar 30, 2021 144.08 145.30 143.47 144.52 2,232,450 -1.17(-0.81%)
Mar 29, 2021 146.81 147.93 143.96 145.69 2,905,720 -3.09(-2.08%)
Mar 26, 2021 140.55 149.03 140.15 148.78 3,892,570 +6.83(+4.81%)
Mar 25, 2021 140.57 142.91 138.74 141.95 2,877,877 -0.51(-0.36%)
Mar 24, 2021 144.26 145.81 142.24 142.46 2,949,170 -0.05(-0.03%)
Mar 23, 2021 146.39 146.75 141.70 142.51 2,645,678 -3.80(-2.60%)
Mar 22, 2021 145.10 148.03 145.10 146.31 3,507,573 +2.45(+1.71%)
Mar 19, 2021 141.48 145.09 139.91 143.86 4,883,823 +2.33(+1.65%)
Mar 18, 2021 143.33 145.15 141.37 141.53 4,069,138 -4.46(-3.06%)
Mar 17, 2021 142.44 146.66 142.11 145.99 3,012,495 +1.02(+0.71%)
Mar 16, 2021 144.26 146.32 143.88 144.96 2,454,585 +1.97(+1.38%)
Mar 15, 2021 141.69 143.10 140.12 143.00 2,231,496 +1.38(+0.98%)
Mar 12, 2021 140.72 141.89 139.73 141.61 3,863,319 -1.41(-0.99%)
Mar 11, 2021 142.38 144.06 142.04 143.02 4,711,954 +3.71(+2.66%)
Mar 10, 2021 143.31 143.49 139.29 139.31 3,312,992 -2.20(-1.55%)
Mar 09, 2021 140.84 143.10 140.31 141.51 5,493,991 +5.09(+3.73%)
Mar 08, 2021 139.94 141.63 136.15 136.42 4,219,984 -4.56(-3.24%)
Mar 05, 2021 141.10 141.69 135.79 140.99 4,266,283 +4.13(+3.02%)
Mar 04, 2021 141.28 141.66 134.71 136.86 5,137,038 -5.13(-3.62%)
Mar 03, 2021 145.05 146.78 141.59 141.99 2,814,889 -4.12(-2.82%)
Mar 02, 2021 150.96 150.96 145.86 146.11 3,185,355 -4.07(-2.71%)
Mar 01, 2021 148.75 150.36 146.81 150.18 3,575,063 +2.62(+1.78%)
Feb 26, 2021 148.26 149.39 144.19 147.56 5,886,164 +2.03(+1.39%)
Feb 25, 2021 150.29 151.66 145.16 145.53 3,465,888 -7.00(-4.59%)
Feb 24, 2021 147.59 152.68 146.31 152.53 2,915,071 +3.83(+2.57%)
Feb 23, 2021 147.88 149.62 144.56 148.70 3,205,055 -1.45(-0.97%)
Feb 22, 2021 153.05 154.09 149.43 150.15 3,721,615 -4.30(-2.78%)
Feb 19, 2021 151.47 155.02 150.87 154.45 3,122,136 +5.38(+3.61%)
Feb 18, 2021 148.93 149.71 146.78 149.07 4,038,087 -1.56(-1.04%)
Feb 17, 2021 148.18 152.86 146.16 150.63 4,046,768 -0.70(-0.46%)
Feb 16, 2021 153.56 154.60 151.21 151.33 3,362,482 -0.27(-0.18%)
Feb 12, 2021 149.92 152.19 148.90 151.61 2,532,387 +1.87(+1.25%)
Feb 11, 2021 145.79 149.94 145.79 149.74 3,161,866 +5.25(+3.64%)
Feb 10, 2021 145.87 145.96 142.95 144.49 1,868,441 +0.36(+0.25%)
Feb 09, 2021 143.99 144.75 143.07 144.13 1,791,507 -0.33(-0.23%)
Feb 08, 2021 141.59 144.55 140.27 144.46 2,434,619 +4.19(+2.98%)
Feb 05, 2021 143.06 143.26 140.13 140.27 2,300,560 -1.66(-1.17%)
Feb 04, 2021 139.40 142.06 138.61 141.93 2,150,234 +2.77(+1.99%)
Feb 03, 2021 143.33 143.71 139.05 139.16 2,866,639 -4.05(-2.82%)
Feb 02, 2021 144.29 145.45 142.38 143.21 2,689,935 -0.01(-0.01%)
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.