Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	152.23	153.85	148.57	148.71	5,031,297	-5.85(-3.78%)
Apr 28, 2022	148.46	156.31	148.07	154.55	4,314,340	+8.41(+5.75%)
Apr 27, 2022	144.49	150.00	144.18	146.14	3,194,279	-1.05(-0.71%)
Apr 26, 2022	151.16	151.54	147.12	147.19	3,800,887	-5.88(-3.84%)
Apr 25, 2022	148.52	153.30	148.11	153.08	4,658,401	+3.53(+2.36%)
Apr 22, 2022	152.17	153.76	149.47	149.54	2,741,315	-3.33(-2.18%)
Apr 21, 2022	156.53	158.63	152.16	152.88	3,690,843	-2.57(-1.65%)
Apr 20, 2022	158.41	159.47	154.63	155.45	2,680,936	-0.91(-0.58%)
Apr 19, 2022	154.45	156.81	152.78	156.35	2,804,657	+1.91(+1.23%)
Apr 18, 2022	150.53	155.32	150.43	154.45	2,832,617	+3.70(+2.45%)
Apr 14, 2022	152.55	153.98	150.54	150.75	5,428,222	-1.56(-1.02%)
Apr 13, 2022	150.96	153.12	149.50	152.31	2,424,333	+2.52(+1.68%)
Apr 12, 2022	151.55	153.69	149.29	149.78	2,678,460	+0.59(+0.39%)
Apr 11, 2022	151.87	152.28	149.00	149.20	3,834,688	-3.71(-2.43%)
Apr 08, 2022	154.56	155.09	152.58	152.91	3,140,501	-2.42(-1.56%)
Apr 07, 2022	153.41	156.92	153.29	155.32	3,282,425	+0.93(+0.60%)
Apr 06, 2022	151.63	158.24	151.49	154.39	6,266,391	+0.29(+0.19%)
Apr 05, 2022	156.54	157.50	150.14	154.10	7,499,455	-4.35(-2.75%)
Apr 04, 2022	159.10	159.85	155.78	158.45	4,318,326	-0.83(-0.52%)

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.