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 (%)
Jan 29, 2021 140.26 140.98 138.27 138.91 3,725,644 -1.77(-1.26%)
Jan 28, 2021 141.78 143.18 139.97 140.68 4,614,788 +1.63(+1.17%)
Jan 27, 2021 142.45 144.09 138.36 139.05 5,986,585 -7.03(-4.81%)
Jan 26, 2021 145.13 146.64 143.34 146.08 2,470,301 +1.15(+0.79%)
Jan 25, 2021 148.03 148.30 143.77 144.93 3,921,228 -1.75(-1.20%)
Jan 22, 2021 148.72 149.86 146.54 146.69 3,337,881 -3.50(-2.33%)
Jan 21, 2021 151.43 151.73 148.55 150.19 2,619,189 -0.51(-0.34%)
Jan 20, 2021 152.20 153.66 150.46 150.69 2,435,317 -0.67(-0.44%)
Jan 19, 2021 149.40 151.77 149.25 151.36 3,173,432 +2.63(+1.77%)
Jan 15, 2021 149.00 149.97 146.64 148.73 2,479,732 -1.61(-1.07%)
Jan 14, 2021 150.08 151.63 150.08 150.35 2,151,029 +0.92(+0.62%)
Jan 13, 2021 150.85 152.53 149.11 149.42 2,781,852 -0.58(-0.38%)
Jan 12, 2021 148.04 150.23 147.57 150.00 2,729,855 +0.75(+0.50%)
Jan 11, 2021 147.21 150.10 146.15 149.25 2,767,622 +1.47(+1.00%)
Jan 08, 2021 147.10 150.68 146.91 147.78 4,459,807 +1.06(+0.73%)
Jan 07, 2021 143.15 147.28 142.50 146.72 2,822,422 +5.95(+4.23%)
Jan 06, 2021 139.29 143.59 138.70 140.77 2,649,599 +0.63(+0.45%)
Jan 05, 2021 137.44 140.17 136.84 140.13 1,605,418 +2.46(+1.79%)
Jan 04, 2021 139.97 141.94 136.35 137.67 2,647,992 -1.61(-1.16%)
Dec 31, 2020 139.29 139.29 139.29 1,207,800 +1.46(+1.06%)
Dec 30, 2020 136.38 138.23 136.24 137.82 1,207,800 +2.38(+1.75%)
Dec 29, 2020 136.88 136.94 134.58 135.45 1,199,497 -0.96(-0.71%)
Dec 28, 2020 138.04 139.05 136.18 136.41 1,729,662 +0.20(+0.15%)
Dec 24, 2020 135.87 136.22 134.84 136.21 494,567 +1.18(+0.87%)
Dec 23, 2020 136.52 137.30 134.90 135.03 2,334,365 -1.00(-0.73%)
Dec 22, 2020 134.57 136.41 134.51 136.03 2,292,607 +1.59(+1.18%)
Dec 21, 2020 133.63 135.19 133.23 134.44 1,938,000 -1.86(-1.36%)
Dec 18, 2020 136.13 136.71 135.24 136.30 4,487,171 +0.73(+0.54%)
Dec 17, 2020 135.34 135.65 134.46 135.56 2,496,900 +0.92(+0.69%)
Dec 16, 2020 136.49 136.49 133.48 134.64 1,679,028 -1.19(-0.87%)
Dec 15, 2020 136.96 136.96 135.29 135.83 2,709,314 +1.63(+1.22%)
Dec 14, 2020 133.94 135.70 133.55 134.19 2,348,646 +1.11(+0.84%)
Dec 11, 2020 132.04 133.94 131.52 133.08 3,410,852 -0.12(-0.09%)
Dec 10, 2020 132.54 134.51 132.13 133.21 2,868,287 -0.47(-0.35%)
Dec 09, 2020 137.09 137.95 132.86 133.68 3,202,386 -4.10(-2.98%)
Dec 08, 2020 135.06 137.95 135.03 137.78 3,009,400 +2.28(+1.68%)
Dec 07, 2020 136.41 136.41 134.35 135.50 1,839,537 -0.25(-0.18%)
Dec 04, 2020 131.76 135.90 131.25 135.74 3,552,021 +3.98(+3.02%)
Dec 03, 2020 132.54 133.34 131.37 131.76 1,839,193 -0.27(-0.21%)
Dec 02, 2020 132.08 132.96 131.48 132.04 2,336,244 -0.07(-0.05%)
Dec 01, 2020 131.42 133.21 130.30 132.10 3,367,429 +1.55(+1.19%)
Nov 30, 2020 129.21 130.78 128.69 130.55 3,207,138 +1.25(+0.97%)
Nov 27, 2020 129.65 130.06 128.82 129.30 1,390,984 +1.69(+1.32%)
Nov 25, 2020 128.23 129.49 126.69 127.61 2,173,460 -0.88(-0.69%)
Nov 24, 2020 129.25 129.46 124.69 128.50 4,983,354 -0.17(-0.13%)
Nov 23, 2020 126.99 128.92 126.89 128.67 3,070,374 +2.06(+1.62%)
Nov 20, 2020 128.24 128.52 126.42 126.61 2,445,648 -1.21(-0.95%)
Nov 19, 2020 123.59 127.88 123.44 127.82 2,635,481 +2.76(+2.21%)
Nov 18, 2020 127.61 128.14 124.82 125.06 2,513,203 -2.48(-1.94%)
Nov 17, 2020 128.59 129.03 126.86 127.54 3,172,533 -2.01(-1.55%)
Nov 16, 2020 129.33 131.58 128.42 129.55 3,657,357 +1.63(+1.28%)
Nov 13, 2020 129.00 129.47 127.36 127.92 2,365,323 +0.74(+0.58%)
Nov 12, 2020 128.93 129.25 126.15 127.17 2,145,054 -1.78(-1.38%)
Nov 11, 2020 127.25 130.14 127.25 128.96 2,679,536 +2.44(+1.93%)
Nov 10, 2020 126.72 128.47 125.69 126.52 5,052,365 -0.98(-0.77%)
Nov 09, 2020 130.84 131.77 127.38 127.49 5,487,205 +2.18(+1.74%)
Nov 06, 2020 122.95 125.58 122.03 125.31 4,063,758 +2.91(+2.38%)
Nov 05, 2020 119.64 122.92 119.08 122.41 3,998,064 +4.19(+3.54%)
Nov 04, 2020 114.89 118.63 113.60 118.22 4,011,240 +5.81(+5.17%)
Nov 03, 2020 112.17 113.87 111.96 112.41 2,694,741 +1.19(+1.07%)
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.