Skip to main content

Analog Devices (NQ: ADI )

197.19 +3.86 (+2.00%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 181.47 181.78 179.07 181.66 4,397,326 +0.66(+0.37%)
Nov 29, 2023 183.56 185.18 180.82 181.00 3,014,788 -0.49(-0.27%)
Nov 28, 2023 181.54 182.82 180.63 181.49 2,824,305 -0.56(-0.31%)
Nov 27, 2023 180.95 182.66 179.73 182.05 3,553,092 +0.71(+0.39%)
Nov 24, 2023 181.09 181.67 180.50 181.34 1,137,718 +0.38(+0.21%)
Nov 22, 2023 180.46 182.49 179.74 180.96 2,954,007 +1.41(+0.78%)
Nov 21, 2023 181.35 182.80 177.76 179.55 5,012,815 -2.55(-1.40%)
Nov 20, 2023 180.39 182.97 180.39 182.10 3,847,070 +0.76(+0.42%)
Nov 17, 2023 181.21 181.85 179.42 181.34 3,310,007 +3.18(+1.78%)
Nov 16, 2023 179.63 179.96 176.99 178.16 3,316,650 -0.93(-0.52%)
Nov 15, 2023 177.34 181.10 177.34 179.09 3,324,340 +3.17(+1.80%)
Nov 14, 2023 173.56 176.63 173.47 175.92 3,481,158 +6.86(+4.05%)
Nov 13, 2023 169.15 170.01 168.50 169.06 3,274,329 -1.64(-0.96%)
Nov 10, 2023 167.70 171.37 166.26 170.71 3,705,697 +5.14(+3.11%)
Nov 09, 2023 167.89 169.02 165.22 165.57 4,251,012 -1.76(-1.05%)
Nov 08, 2023 166.92 168.91 165.93 167.33 3,484,353 +0.79(+0.48%)
Nov 07, 2023 166.00 167.54 165.38 166.54 2,561,400 +0.53(+0.32%)
Nov 06, 2023 165.87 167.34 164.04 166.00 2,153,079 -0.35(-0.21%)
Nov 03, 2023 164.39 167.87 164.39 166.35 3,570,088 +3.55(+2.18%)
Nov 02, 2023 160.46 163.72 160.13 162.80 4,144,508 +5.05(+3.20%)
Nov 01, 2023 155.99 157.99 154.01 157.75 4,365,448 +1.89(+1.21%)
Oct 31, 2023 155.04 156.16 153.71 155.86 3,181,536 +1.44(+0.93%)
Oct 30, 2023 156.15 156.54 153.54 154.42 4,465,195 -4.65(-2.92%)
Oct 27, 2023 159.97 160.97 158.31 159.07 2,189,412 -0.29(-0.18%)
Oct 26, 2023 159.37 162.40 159.18 159.35 3,561,286 +1.06(+0.67%)
Oct 25, 2023 160.49 160.97 157.51 158.29 5,190,735 -5.09(-3.12%)
Oct 24, 2023 163.08 163.77 161.33 163.39 3,236,218 +1.05(+0.65%)
Oct 23, 2023 164.00 165.74 162.12 162.34 2,783,098 -2.62(-1.59%)
Oct 20, 2023 167.44 168.15 164.46 164.96 3,431,746 -2.18(-1.30%)
Oct 19, 2023 171.31 171.41 166.65 167.14 3,727,726 -2.53(-1.49%)
Oct 18, 2023 169.10 171.34 168.13 169.67 3,863,381 -1.33(-0.78%)
Oct 17, 2023 167.90 172.44 167.15 171.00 2,305,213 -0.14(-0.08%)
Oct 16, 2023 170.12 172.12 170.40 171.13 3,289,760 +1.66(+0.98%)
Oct 13, 2023 172.35 172.63 168.44 169.47 2,725,383 -2.51(-1.46%)
Oct 12, 2023 174.24 174.53 170.61 171.97 3,602,680 -1.31(-0.75%)
Oct 11, 2023 174.72 175.44 171.61 173.28 2,490,162 -1.04(-0.60%)
Oct 10, 2023 172.03 175.91 171.85 174.32 2,952,170 +2.62(+1.53%)
Oct 09, 2023 171.23 172.27 169.83 171.70 2,596,235 -0.64(-0.37%)
Oct 06, 2023 169.11 173.65 168.54 172.34 3,290,669 +1.85(+1.09%)
Oct 05, 2023 172.59 173.00 168.30 170.49 2,901,747 -1.67(-0.97%)
Oct 04, 2023 170.97 172.70 170.11 172.16 3,634,978 +2.26(+1.33%)
Oct 03, 2023 172.15 174.75 168.90 169.91 3,256,440 -3.88(-2.23%)
Oct 02, 2023 173.36 175.25 172.06 173.79 1,743,609 +0.34(+0.19%)
Sep 29, 2023 176.29 176.94 172.50 173.45 2,730,000 -1.31(-0.75%)
Sep 28, 2023 171.19 175.96 170.65 174.76 2,808,073 +3.57(+2.08%)
Sep 27, 2023 171.37 172.37 169.05 171.19 2,582,863 +0.47(+0.27%)
Sep 26, 2023 171.74 172.19 169.82 170.73 3,525,531 -3.06(-1.76%)
Sep 25, 2023 172.87 173.94 172.04 173.79 2,322,159 -0.05(-0.03%)
Sep 22, 2023 173.35 175.22 172.63 173.84 2,866,508 +1.62(+0.94%)
Sep 21, 2023 173.76 175.01 171.78 172.21 3,816,671 -2.22(-1.27%)
Sep 20, 2023 177.34 177.40 174.28 174.43 2,631,181 -2.65(-1.49%)
Sep 19, 2023 176.53 177.34 174.51 177.08 2,879,613 -0.96(-0.54%)
Sep 18, 2023 176.43 178.67 175.74 178.04 2,759,501 +1.56(+0.89%)
Sep 15, 2023 177.73 177.90 175.55 176.47 6,119,736 -1.52(-0.85%)
Sep 14, 2023 176.58 178.43 173.58 177.99 4,174,472 +3.47(+1.99%)
Sep 13, 2023 174.26 175.96 173.66 174.52 2,290,853 +1.11(+0.64%)
Sep 12, 2023 174.85 177.34 173.38 173.41 2,889,866 -2.58(-1.46%)
Sep 11, 2023 177.86 178.23 173.65 175.99 2,824,640 +0.18(+0.10%)
Sep 08, 2023 176.73 177.20 175.06 175.81 3,212,275 -0.98(-0.55%)
Sep 07, 2023 178.26 179.71 175.99 176.79 5,614,716 -3.69(-2.04%)
Sep 06, 2023 179.84 180.76 177.08 180.47 3,414,021 +0.63(+0.35%)
Sep 05, 2023 179.72 181.71 178.52 179.84 2,511,547 -0.88(-0.49%)
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.