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 (%)
Oct 29, 2021 163.67 165.67 3,285,532 +0.98(+0.60%)
Oct 28, 2021 164.49 163.79 164.68 2,911,376 +1.91(+1.17%)
Oct 27, 2021 166.26 167.01 162.33 162.77 6,559,430 -9.00(-5.24%)
Oct 26, 2021 173.76 171.77 2,314,270 -0.61(-0.35%)
Oct 25, 2021 170.53 172.93 170.37 172.38 2,616,184 +2.00(+1.18%)
Oct 22, 2021 171.16 172.62 169.67 170.37 3,219,453 -0.37(-0.22%)
Oct 21, 2021 168.69 170.96 168.20 170.75 2,873,588 +1.80(+1.07%)
Oct 20, 2021 168.93 169.84 167.99 168.94 3,168,685 +0.28(+0.16%)
Oct 19, 2021 165.91 168.78 164.77 168.66 3,494,181 +3.15(+1.90%)
Oct 18, 2021 162.70 165.83 162.07 165.51 2,646,385 +1.23(+0.75%)
Oct 15, 2021 162.36 164.34 162.06 164.28 3,023,360 +3.67(+2.28%)
Oct 14, 2021 159.01 161.00 158.64 160.62 5,281,297 +3.68(+2.34%)
Oct 13, 2021 158.48 159.19 156.19 156.94 3,577,954 +0.31(+0.20%)
Oct 12, 2021 160.91 161.92 156.43 156.62 3,160,577 -3.71(-2.31%)
Oct 11, 2021 160.54 163.80 160.23 160.33 2,057,682 -0.69(-0.43%)
Oct 08, 2021 160.88 161.33 159.16 161.02 3,294,489 +1.57(+0.98%)
Oct 07, 2021 159.88 161.66 159.22 159.45 2,276,248 +0.89(+0.56%)
Oct 06, 2021 156.39 158.77 155.78 158.56 2,884,035 +0.65(+0.41%)
Oct 05, 2021 157.79 159.21 156.57 157.91 3,035,975 +1.10(+0.70%)
Oct 04, 2021 159.22 160.14 156.27 156.81 5,631,498 -3.01(-1.88%)
Oct 01, 2021 160.26 161.26 157.33 159.82 3,716,823 -0.10(-0.07%)
Sep 30, 2021 162.68 163.54 159.81 159.93 5,048,293 -1.30(-0.81%)
Sep 29, 2021 162.85 164.08 160.54 161.23 3,663,656 -2.34(-1.43%)
Sep 28, 2021 164.50 166.99 163.46 163.56 5,753,016 -5.37(-3.18%)
Sep 27, 2021 169.28 170.09 167.68 168.93 4,709,606 -1.54(-0.90%)
Sep 24, 2021 168.59 170.78 167.91 170.47 2,506,430 +1.23(+0.73%)
Sep 23, 2021 166.63 169.77 166.30 169.24 3,552,117 +3.23(+1.94%)
Sep 22, 2021 164.24 166.40 163.51 166.01 3,649,096 +3.13(+1.92%)
Sep 21, 2021 163.12 163.90 160.65 162.88 4,200,778 +1.03(+0.64%)
Sep 20, 2021 162.43 163.06 159.50 161.85 10,670,352 -1.94(-1.18%)
Sep 17, 2021 163.67 165.21 162.61 163.78 13,672,977 -1.61(-0.98%)
Sep 16, 2021 164.65 166.59 164.65 165.40 4,798,650 -0.83(-0.50%)
Sep 15, 2021 166.10 166.59 164.32 166.23 4,711,005 +0.65(+0.39%)
Sep 14, 2021 165.71 166.25 163.80 165.58 5,587,471 +0.56(+0.34%)
Sep 13, 2021 163.85 165.33 162.62 165.02 7,782,658 +2.74(+1.69%)
Sep 10, 2021 161.95 164.33 161.90 162.28 4,486,708 +1.08(+0.67%)
Sep 09, 2021 155.91 162.46 155.91 161.20 7,960,836 +4.91(+3.14%)
Sep 08, 2021 156.33 158.20 155.08 156.29 4,838,300 +0.38(+0.25%)
Sep 07, 2021 155.32 156.36 154.83 155.91 5,374,509 +0.79(+0.51%)
Sep 03, 2021 155.19 156.12 154.44 155.12 2,498,263 -0.17(-0.11%)
Sep 02, 2021 154.82 155.59 153.95 155.29 4,727,951 +1.44(+0.94%)
Sep 01, 2021 156.38 156.79 153.78 153.84 6,821,245 -1.76(-1.13%)
Aug 31, 2021 158.66 158.94 154.06 155.60 9,567,982 -3.85(-2.41%)
Aug 30, 2021 159.43 160.68 159.13 159.45 5,133,124 +0.48(+0.30%)
Aug 27, 2021 159.75 162.15 158.68 158.97 9,567,627 -0.84(-0.53%)
Aug 26, 2021 157.56 160.88 156.31 159.81 7,651,543 +3.87(+2.48%)
Aug 25, 2021 157.95 159.68 155.07 155.94 20,144,794 -1.76(-1.12%)
Aug 24, 2021 161.50 161.99 156.66 157.70 8,556,722 -3.59(-2.23%)
Aug 23, 2021 161.88 164.31 157.90 161.30 14,161,067 +2.84(+1.79%)
Aug 20, 2021 158.67 159.92 156.96 158.46 3,063,450 -0.14(-0.09%)
Aug 19, 2021 157.01 158.77 155.52 158.60 3,629,358 +0.96(+0.61%)
Aug 18, 2021 156.80 159.79 153.36 157.64 5,734,355 -0.49(-0.31%)
Aug 17, 2021 161.78 161.78 157.52 158.13 4,830,045 -4.56(-2.80%)
Aug 16, 2021 161.30 163.13 161.15 162.69 2,274,931 +0.96(+0.59%)
Aug 13, 2021 161.03 162.38 160.12 161.73 2,146,081 +1.43(+0.89%)
Aug 12, 2021 161.18 161.38 158.38 160.30 2,694,418 -1.79(-1.10%)
Aug 11, 2021 163.59 163.64 160.40 162.09 2,046,970 -0.57(-0.35%)
Aug 10, 2021 162.90 163.21 160.70 162.66 2,044,212 -0.24(-0.15%)
Aug 09, 2021 162.66 164.06 161.07 162.90 2,714,091 +0.17(+0.11%)
Aug 06, 2021 160.54 163.45 160.10 162.72 3,327,662 +1.13(+0.70%)
Aug 05, 2021 165.04 165.24 160.54 161.59 3,647,416 -2.51(-1.53%)
Aug 04, 2021 160.45 166.64 160.32 164.10 10,728,030 +3.71(+2.31%)
Aug 03, 2021 160.10 160.72 157.46 160.40 3,440,174 +1.01(+0.63%)
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.