Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 188.30 192.62 188.12 192.07 3,424,115 +5.26(+2.81%)
Jun 29, 2023 187.13 187.98 184.97 186.82 2,660,571 -0.41(-0.22%)
Jun 28, 2023 187.35 188.47 185.92 187.23 3,891,066 -2.44(-1.29%)
Jun 27, 2023 184.18 189.90 182.41 189.68 3,689,333 +5.95(+3.24%)
Jun 26, 2023 185.21 188.94 183.62 183.72 3,413,780 +0.39(+0.21%)
Jun 23, 2023 181.51 184.46 180.94 183.33 5,138,343 -0.17(-0.09%)
Jun 22, 2023 181.30 183.75 180.66 183.50 3,015,526 +0.66(+0.36%)
Jun 21, 2023 183.41 185.62 182.74 182.84 2,983,224 -2.50(-1.35%)
Jun 20, 2023 184.37 186.35 182.80 185.34 2,701,491 -0.38(-0.20%)
Jun 16, 2023 187.81 189.09 185.11 185.72 6,987,316 -1.27(-0.68%)
Jun 15, 2023 188.10 189.19 186.79 186.99 3,463,017 -2.21(-1.17%)
Jun 14, 2023 189.91 191.25 187.19 189.19 4,119,206 -0.47(-0.25%)
Jun 13, 2023 187.67 189.84 186.76 189.67 3,882,404 +4.64(+2.51%)
Jun 12, 2023 182.40 185.32 182.12 185.02 3,900,612 +5.13(+2.85%)
Jun 09, 2023 180.70 183.28 178.54 179.90 3,209,573 +0.77(+0.43%)
Jun 08, 2023 178.89 179.98 177.52 179.13 3,038,161 +1.29(+0.73%)
Jun 07, 2023 175.77 180.78 175.77 177.84 4,118,779 +2.37(+1.35%)
Jun 06, 2023 171.17 176.21 170.97 175.47 3,537,102 +2.95(+1.71%)
Jun 05, 2023 176.65 176.82 171.22 172.52 3,358,713 -4.75(-2.68%)
Jun 02, 2023 178.76 179.44 176.41 177.28 3,750,045 +0.25(+0.14%)
Jun 01, 2023 175.86 178.78 173.39 177.03 4,444,941 +2.67(+1.53%)
May 31, 2023 172.11 176.62 171.96 174.36 7,169,907 +0.25(+0.15%)
May 30, 2023 174.78 175.49 171.53 174.10 5,332,716 +0.88(+0.51%)
May 26, 2023 169.25 174.40 168.28 173.22 6,924,633 +4.06(+2.40%)
May 25, 2023 163.39 170.68 158.89 169.16 10,105,484 -0.79(-0.47%)
May 24, 2023 168.28 173.32 166.56 169.95 10,562,083 -14.44(-7.83%)
May 23, 2023 186.23 186.79 183.89 184.40 3,937,673 -3.33(-1.77%)
May 22, 2023 186.35 189.52 185.91 187.72 2,542,063 +0.76(+0.41%)
May 19, 2023 188.66 189.04 186.20 186.96 3,667,151 -1.70(-0.90%)
May 18, 2023 185.41 189.42 184.84 188.66 3,029,362 +4.22(+2.29%)
May 17, 2023 180.55 185.06 179.71 184.44 3,059,563 +5.07(+2.83%)
May 16, 2023 180.19 181.79 179.17 179.36 2,221,079 -1.55(-0.86%)
May 15, 2023 177.29 181.26 176.90 180.91 2,482,356 +3.73(+2.10%)
May 12, 2023 178.03 179.13 175.52 177.19 1,403,191 -0.02(-0.01%)
May 11, 2023 177.02 177.70 175.39 177.21 2,295,649 -0.82(-0.46%)
May 10, 2023 178.27 178.87 176.19 178.03 3,429,022 +1.78(+1.01%)
May 09, 2023 179.11 179.29 174.69 176.25 3,417,313 -4.81(-2.66%)
May 08, 2023 180.34 181.11 178.32 181.06 1,973,885 +1.11(+0.62%)
May 05, 2023 177.25 180.99 176.20 179.95 3,742,313 +2.02(+1.14%)
May 04, 2023 178.59 179.54 177.10 177.93 2,346,524 -1.04(-0.58%)
May 03, 2023 179.98 181.71 178.62 178.97 1,822,795 -1.25(-0.69%)
May 02, 2023 180.98 183.09 178.71 180.22 2,762,244 +1.10(+0.61%)
May 01, 2023 177.35 179.50 177.27 179.12 2,622,080 +2.61(+1.48%)
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.