Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

191.23 +0.94 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 140.27 141.00 138.28 138.92 3,725,247 -1.77(-1.26%)
Jan 28, 2021 141.79 143.19 139.98 140.70 4,614,296 +1.63(+1.17%)
Jan 27, 2021 142.47 144.10 138.38 139.06 5,985,946 -7.03(-4.82%)
Jan 26, 2021 145.15 146.66 143.36 146.10 2,470,038 +1.15(+0.79%)
Jan 25, 2021 148.04 148.32 143.79 144.95 3,920,810 -1.75(-1.20%)
Jan 22, 2021 148.73 149.87 146.55 146.70 3,337,525 -3.50(-2.33%)
Jan 21, 2021 151.45 151.75 148.57 150.20 2,618,910 -0.51(-0.34%)
Jan 20, 2021 152.22 153.68 150.47 150.71 2,435,057 -0.67(-0.44%)
Jan 19, 2021 149.42 151.79 149.27 151.38 3,173,093 +2.63(+1.77%)
Jan 15, 2021 149.01 149.99 146.66 148.75 2,479,468 -1.61(-1.07%)
Jan 14, 2021 150.10 151.64 150.10 150.36 2,150,799 +0.92(+0.62%)
Jan 13, 2021 150.87 152.55 149.13 149.44 2,781,555 -0.58(-0.38%)
Jan 12, 2021 148.05 150.25 147.59 150.01 2,729,563 +0.75(+0.50%)
Jan 11, 2021 147.22 150.12 146.17 149.27 2,767,327 +1.47(+1.00%)
Jan 08, 2021 147.12 150.69 146.93 147.80 4,459,331 +1.06(+0.73%)
Jan 07, 2021 143.17 147.30 142.52 146.73 2,822,121 +5.95(+4.23%)
Jan 06, 2021 139.30 143.60 138.72 140.78 2,649,317 +0.63(+0.45%)
Jan 05, 2021 137.45 140.19 136.86 140.15 1,605,246 +2.46(+1.79%)
Jan 04, 2021 139.98 141.96 136.37 137.69 2,647,709 -1.61(-1.16%)
Dec 31, 2020 139.30 139.30 139.30 1,207,671 +1.46(+1.06%)
Dec 30, 2020 136.40 138.25 136.25 137.84 1,207,671 +2.38(+1.75%)
Dec 29, 2020 136.90 136.95 134.60 135.46 1,199,369 -0.96(-0.71%)
Dec 28, 2020 138.06 139.06 136.20 136.43 1,729,477 +0.20(+0.15%)
Dec 24, 2020 135.89 136.24 134.85 136.23 494,515 +1.18(+0.87%)
Dec 23, 2020 136.54 137.31 134.92 135.05 2,334,116 -1.00(-0.74%)
Dec 22, 2020 134.59 136.43 134.53 136.05 2,292,362 +1.59(+1.19%)
Dec 21, 2020 133.64 135.21 133.25 134.45 1,937,793 -1.86(-1.36%)
Dec 18, 2020 136.14 136.73 135.26 136.31 4,486,692 +0.74(+0.54%)
Dec 17, 2020 135.36 135.66 134.47 135.58 2,496,633 +0.93(+0.69%)
Dec 16, 2020 136.50 136.50 133.49 134.65 1,678,849 -1.19(-0.88%)
Dec 15, 2020 136.97 136.97 135.30 135.84 2,709,024 +1.63(+1.22%)
Dec 14, 2020 133.96 135.72 133.57 134.21 2,348,395 +1.11(+0.84%)
Dec 11, 2020 132.05 133.95 131.53 133.10 3,410,488 -0.12(-0.09%)
Dec 10, 2020 132.55 134.53 132.14 133.22 2,867,981 -0.47(-0.35%)
Dec 09, 2020 137.10 137.96 132.87 133.69 3,202,044 -4.10(-2.98%)
Dec 08, 2020 135.08 137.96 135.04 137.79 3,009,079 +2.28(+1.68%)
Dec 07, 2020 136.43 136.43 134.37 135.51 1,839,341 -0.25(-0.18%)
Dec 04, 2020 131.78 135.92 131.27 135.76 3,551,642 +3.98(+3.02%)
Dec 03, 2020 132.56 133.35 131.38 131.78 1,838,997 -0.27(-0.21%)
Dec 02, 2020 132.10 132.97 131.50 132.05 2,335,995 -0.07(-0.05%)
Dec 01, 2020 131.43 133.22 130.31 132.12 3,367,070 +1.55(+1.19%)
Nov 30, 2020 129.22 130.79 128.71 130.57 3,206,796 +1.25(+0.97%)
Nov 27, 2020 129.66 130.07 128.84 129.32 1,390,836 +1.69(+1.32%)
Nov 25, 2020 128.25 129.51 126.70 127.63 2,173,228 -0.88(-0.69%)
Nov 24, 2020 129.26 129.48 124.71 128.51 4,982,823 -0.17(-0.13%)
Nov 23, 2020 127.00 128.93 126.91 128.68 3,070,046 +2.06(+1.62%)
Nov 20, 2020 128.26 128.53 126.44 126.62 2,445,387 -1.21(-0.95%)
Nov 19, 2020 123.60 127.89 123.45 127.83 2,635,200 +2.76(+2.21%)
Nov 18, 2020 127.63 128.15 124.83 125.08 2,512,935 -2.48(-1.94%)
Nov 17, 2020 128.60 129.05 126.88 127.55 3,172,195 -2.01(-1.55%)
Nov 16, 2020 129.35 131.59 128.44 129.56 3,656,967 +1.63(+1.28%)
Nov 13, 2020 129.02 129.49 127.38 127.93 2,365,071 +0.74(+0.58%)
Nov 12, 2020 128.94 129.26 126.16 127.19 2,144,825 -1.78(-1.38%)
Nov 11, 2020 127.26 130.15 127.26 128.97 2,679,251 +2.44(+1.93%)
Nov 10, 2020 126.74 128.48 125.70 126.53 5,051,826 -0.98(-0.77%)
Nov 09, 2020 130.86 131.79 127.39 127.51 5,486,620 +2.18(+1.74%)
Nov 06, 2020 122.96 125.59 122.04 125.33 4,063,325 +2.91(+2.38%)
Nov 05, 2020 119.65 122.93 119.09 122.42 3,997,638 +4.19(+3.54%)
Nov 04, 2020 114.90 118.64 113.61 118.23 4,010,812 +5.81(+5.17%)
Nov 03, 2020 112.19 113.88 111.97 112.42 2,694,453 +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.