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 (%)
Feb 29, 2024	189.24	191.39	187.87	190.92	3,133,557	+4.04(+2.16%)
Feb 28, 2024	186.32	187.76	185.35	186.88	1,782,568	-1.30(-0.69%)
Feb 27, 2024	188.91	189.47	187.11	188.18	1,894,948	+0.06(+0.03%)
Feb 26, 2024	190.38	190.38	187.99	188.12	2,840,314	-1.09(-0.58%)
Feb 23, 2024	192.16	192.16	188.98	189.22	3,737,986	-1.79(-0.94%)
Feb 22, 2024	196.22	196.41	188.15	191.01	5,807,673	-1.80(-0.93%)
Feb 21, 2024	189.37	193.38	189.28	192.81	5,582,114	+4.30(+2.28%)
Feb 20, 2024	186.37	188.62	185.15	188.51	4,620,939	+1.16(+0.62%)
Feb 16, 2024	186.71	189.63	185.19	187.36	4,373,838	+0.70(+0.37%)
Feb 15, 2024	186.90	188.44	185.81	186.66	2,823,030	+1.21(+0.65%)
Feb 14, 2024	185.04	186.20	183.88	185.45	3,798,637	+1.62(+0.88%)
Feb 13, 2024	187.28	187.28	182.15	183.82	6,830,746	-9.32(-4.82%)
Feb 12, 2024	193.77	194.76	191.70	193.14	6,292,649	-0.97(-0.50%)
Feb 09, 2024	194.61	194.61	192.54	194.10	3,198,970	+0.95(+0.49%)
Feb 08, 2024	192.06	194.25	191.00	193.15	2,609,956	+2.08(+1.09%)
Feb 07, 2024	190.93	191.92	187.99	191.07	3,516,923	+2.25(+1.19%)
Feb 06, 2024	192.30	192.30	188.13	188.82	4,010,515	-2.84(-1.48%)
Feb 05, 2024	191.89	193.08	189.52	191.66	3,208,711	+0.46(+0.24%)
Feb 02, 2024	189.44	191.97	188.85	191.20	2,962,352	+0.09(+0.05%)

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.