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

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 155.40 155.40 151.46 154.40 3,744,509 -1.76(-1.13%)
Feb 25, 2022 154.00 156.22 153.38 156.16 2,846,199 +2.24(+1.46%)
Feb 24, 2022 148.66 154.12 146.44 153.92 4,308,682 +3.91(+2.61%)
Feb 23, 2022 155.35 156.72 149.70 150.00 5,305,496 -4.21(-2.73%)
Feb 22, 2022 152.31 156.13 151.73 154.21 4,454,073 +0.50(+0.32%)
Feb 18, 2022 153.72 0 -0.07(-0.04%)
Feb 17, 2022 159.25 159.38 153.69 153.78 4,905,958 -7.58(-4.70%)
Feb 16, 2022 155.18 161.89 154.88 161.36 6,077,025 +6.04(+3.89%)
Feb 15, 2022 150.75 155.61 150.59 155.32 5,121,809 +7.73(+5.23%)
Feb 14, 2022 148.50 150.58 145.24 147.60 4,696,152 +0.08(+0.05%)
Feb 11, 2022 155.25 156.51 146.74 147.52 5,691,344 -7.45(-4.81%)
Feb 10, 2022 157.03 161.35 154.36 154.97 3,610,354 -6.27(-3.89%)
Feb 09, 2022 158.53 161.36 156.71 161.24 3,346,560 +4.87(+3.11%)
Feb 08, 2022 154.26 156.90 153.75 156.37 3,310,054 +2.21(+1.44%)
Feb 07, 2022 154.41 156.49 153.66 154.16 2,548,953 -0.20(-0.13%)
Feb 04, 2022 153.51 155.65 150.27 154.36 5,398,108 -0.95(-0.61%)
Feb 03, 2022 158.78 154.88 155.31 4,644,594 -6.60(-4.08%)
Feb 02, 2022 158.57 162.41 158.07 161.91 2,945,085 +3.39(+2.14%)
Feb 01, 2022 157.30 158.64 154.38 158.52 3,167,255 +1.34(+0.85%)
Jan 31, 2022 151.76 157.42 157.18 4,699,574 +5.12(+3.37%)
Jan 28, 2022 147.73 152.13 144.91 152.06 4,005,695 +3.87(+2.61%)
Jan 27, 2022 155.86 156.96 147.66 148.18 4,893,901 -4.97(-3.24%)
Jan 26, 2022 152.41 158.26 150.89 153.15 6,101,963 +3.83(+2.57%)
Jan 25, 2022 150.87 152.98 148.98 149.31 4,237,179 -5.44(-3.51%)
Jan 24, 2022 152.42 155.02 145.19 154.75 6,953,302 +1.84(+1.20%)
Jan 21, 2022 152.24 155.94 150.46 152.91 5,787,287 -3.83(-2.45%)
Jan 20, 2022 157.03 157.93 152.03 156.74 4,259,615 +0.44(+0.28%)
Jan 19, 2022 160.18 161.79 156.22 156.30 3,898,116 -3.30(-2.07%)
Jan 18, 2022 161.70 163.07 159.28 159.60 4,340,194 -5.27(-3.20%)
Jan 14, 2022 164.87 0 +2.13(+1.31%)
Jan 13, 2022 168.33 168.97 162.23 162.75 4,124,912 -3.81(-2.28%)
Jan 12, 2022 168.12 168.12 164.84 166.55 2,079,550 +0.12(+0.07%)
Jan 11, 2022 161.78 166.82 161.48 166.44 3,953,140 +3.10(+1.90%)
Jan 10, 2022 161.14 163.65 158.53 163.34 6,272,374 +1.50(+0.92%)
Jan 07, 2022 165.93 166.56 159.12 161.84 7,039,246 -4.36(-2.62%)
Jan 06, 2022 165.93 167.71 164.91 166.21 3,739,373 +0.53(+0.32%)
Jan 05, 2022 168.06 169.84 165.57 165.68 3,813,830 -2.60(-1.54%)
Jan 04, 2022 170.32 172.08 166.91 168.28 4,057,387 -1.53(-0.90%)
Jan 03, 2022 167.91 170.24 167.51 169.81 2,782,771 +1.32(+0.79%)
Dec 31, 2021 167.51 169.26 167.35 168.49 2,000,044 +0.95(+0.57%)
Dec 30, 2021 168.71 169.63 167.24 167.54 1,709,462 -0.71(-0.42%)
Dec 29, 2021 167.30 169.23 167.30 168.25 1,758,334 +1.09(+0.65%)
Dec 28, 2021 169.11 169.46 166.82 167.15 1,705,464 -1.05(-0.62%)
Dec 27, 2021 165.84 168.26 165.84 168.20 2,227,223 +2.69(+1.63%)
Dec 23, 2021 165.64 167.21 165.42 165.50 2,113,783 +0.35(+0.21%)
Dec 22, 2021 164.54 165.47 163.89 165.15 2,113,091 +0.20(+0.12%)
Dec 21, 2021 163.07 165.20 161.93 164.95 3,148,547 +3.60(+2.23%)
Dec 20, 2021 159.93 161.43 159.46 161.34 4,264,050 -1.72(-1.05%)
Dec 17, 2021 164.03 165.28 162.03 163.06 8,004,169 -2.39(-1.44%)
Dec 16, 2021 172.69 173.31 165.03 165.45 5,024,061 -6.64(-3.86%)
Dec 15, 2021 170.25 172.23 166.92 172.09 3,752,341 +3.12(+1.84%)
Dec 14, 2021 169.62 170.85 166.40 168.97 3,933,931 -2.10(-1.23%)
Dec 13, 2021 175.85 177.00 170.84 171.07 4,612,680 -4.75(-2.70%)
Dec 10, 2021 178.69 178.69 173.62 175.83 2,682,035 -0.24(-0.14%)
Dec 09, 2021 177.27 179.88 175.88 176.07 3,607,201 -2.47(-1.39%)
Dec 08, 2021 178.06 178.79 176.69 178.54 3,304,760 -0.36(-0.20%)
Dec 07, 2021 176.06 179.91 175.98 178.91 5,059,669 +5.35(+3.08%)
Dec 06, 2021 174.76 175.10 168.89 173.56 4,108,450 +0.26(+0.15%)
Dec 03, 2021 175.39 176.33 171.30 173.30 3,086,566 +0.15(+0.09%)
Dec 02, 2021 172.54 174.97 170.62 173.15 3,959,440 +0.46(+0.27%)
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.