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 28, 2023	174.31	176.78	172.97	176.51	3,235,539	+2.22(+1.27%)
Apr 27, 2023	175.18	175.18	168.03	174.29	4,709,994	-2.98(-1.68%)
Apr 26, 2023	177.83	179.06	176.28	177.27	3,707,196	-0.47(-0.26%)
Apr 25, 2023	182.64	182.65	177.68	177.75	3,540,748	-5.71(-3.11%)
Apr 24, 2023	182.85	183.87	182.23	183.46	1,816,014	+0.61(+0.33%)
Apr 21, 2023	182.76	183.69	181.18	182.85	2,013,017	-0.63(-0.34%)
Apr 20, 2023	182.09	185.67	179.67	183.47	2,861,578	-1.54(-0.83%)
Apr 19, 2023	184.37	185.49	184.04	185.02	1,585,770	-1.01(-0.54%)
Apr 18, 2023	187.34	188.36	184.91	186.03	1,778,892	+0.01(+0.00%)
Apr 17, 2023	184.14	186.39	183.89	186.02	2,135,098	+1.08(+0.58%)
Apr 14, 2023	184.60	187.50	183.53	184.94	2,026,150	-0.62(-0.33%)
Apr 13, 2023	183.79	186.54	182.67	185.56	2,058,743	+1.78(+0.97%)
Apr 12, 2023	187.22	187.22	183.51	183.78	2,125,250	-2.08(-1.12%)
Apr 11, 2023	188.62	188.71	185.53	185.86	2,381,018	-1.51(-0.81%)
Apr 10, 2023	182.15	187.63	181.54	187.37	2,635,018	+3.71(+2.02%)
Apr 06, 2023	185.20	186.24	183.32	183.66	3,067,672	-3.14(-1.68%)
Apr 05, 2023	190.72	190.86	185.51	186.80	3,432,498	-4.66(-2.43%)
Apr 04, 2023	193.86	194.53	190.16	191.46	3,703,014	-1.14(-0.59%)

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.