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

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
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 (%)
Mar 31, 2023 189.91 193.88 189.65 193.54 3,946,576 +2.95(+1.55%)
Mar 30, 2023 187.69 191.49 187.64 190.59 4,450,056 +4.95(+2.66%)
Mar 29, 2023 182.57 186.75 182.57 185.64 3,645,397 +5.47(+3.03%)
Mar 28, 2023 180.30 180.30 177.50 180.18 3,382,769 -1.15(-0.63%)
Mar 27, 2023 184.74 184.85 181.04 181.33 3,685,580 -2.87(-1.56%)
Mar 24, 2023 185.57 185.89 182.20 184.19 3,466,425 -1.73(-0.93%)
Mar 23, 2023 185.45 188.95 183.57 185.92 2,708,834 +2.79(+1.52%)
Mar 22, 2023 185.34 187.93 182.88 183.13 3,547,113 -1.76(-0.95%)
Mar 21, 2023 185.36 186.38 182.53 184.89 3,294,151 +1.31(+0.72%)
Mar 20, 2023 182.63 184.03 181.67 183.57 3,091,128 +1.23(+0.68%)
Mar 17, 2023 183.90 185.28 181.03 182.34 6,334,573 -0.81(-0.44%)
Mar 16, 2023 177.94 183.82 176.84 183.15 3,824,878 +3.63(+2.02%)
Mar 15, 2023 180.80 182.05 176.98 179.52 4,048,185 -3.58(-1.96%)
Mar 14, 2023 181.51 184.53 180.56 183.10 4,226,142 +3.96(+2.21%)
Mar 13, 2023 176.46 180.87 175.74 179.15 3,373,109 +0.77(+0.43%)
Mar 10, 2023 181.29 182.12 177.95 178.37 3,227,062 -1.77(-0.98%)
Mar 09, 2023 183.63 185.27 179.96 180.14 3,696,157 -2.95(-1.61%)
Mar 08, 2023 182.90 183.96 181.75 183.09 3,242,452 +1.60(+0.88%)
Mar 07, 2023 182.56 183.45 180.09 181.49 2,486,464 -0.57(-0.31%)
Mar 06, 2023 183.83 185.04 181.64 182.06 2,714,698 -0.72(-0.39%)
Mar 03, 2023 181.86 183.32 179.53 182.78 3,171,503 +1.63(+0.90%)
Mar 02, 2023 177.75 181.86 175.87 181.15 2,961,632 +1.45(+0.81%)
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.