Analog Devices (NQ: ADI )

172.04 USD +3.84 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 154.22 156.11 153.61 155.08 3,457,075 +2.47(+1.62%)
Mar 30, 2021 152.15 153.43 151.50 152.61 2,114,094 -1.24(-0.81%)
Mar 29, 2021 155.03 156.21 152.02 153.85 2,751,669 -3.26(-2.07%)
Mar 26, 2021 148.42 157.37 148.00 157.11 3,686,200 +7.21(+4.81%)
Mar 25, 2021 148.44 150.91 146.51 149.90 2,725,302 -0.54(-0.36%)
Mar 24, 2021 152.34 153.97 150.20 150.44 2,792,816 -0.05(-0.03%)
Mar 23, 2021 154.59 154.97 149.63 150.49 2,505,414 -4.01(-2.60%)
Mar 22, 2021 153.22 156.32 153.22 154.50 3,321,614 +2.59(+1.70%)
Mar 19, 2021 149.40 153.21 147.74 151.91 4,624,900 +2.46(+1.65%)
Mar 18, 2021 151.35 153.28 149.28 149.45 3,853,407 -4.71(-3.06%)
Mar 17, 2021 150.42 154.87 150.07 154.16 2,852,783 +1.08(+0.71%)
Mar 16, 2021 152.34 154.51 151.94 153.08 2,324,452 +2.08(+1.38%)
Mar 15, 2021 149.62 151.11 147.96 151.00 2,113,190 +1.46(+0.98%)
Mar 12, 2021 148.60 149.83 147.55 149.54 3,658,500 -1.49(-0.99%)
Mar 11, 2021 150.35 152.12 149.99 151.03 4,462,143 +3.92(+2.66%)
Mar 10, 2021 151.33 151.52 147.09 147.11 3,137,349 -2.32(-1.55%)
Mar 09, 2021 148.73 151.11 148.17 149.43 5,202,719 +5.37(+3.73%)
Mar 08, 2021 147.77 149.56 143.77 144.06 3,996,255 -4.82(-3.24%)
Mar 05, 2021 149.00 149.62 143.39 148.88 4,040,100 +4.36(+3.02%)
Mar 04, 2021 149.19 149.59 142.25 144.52 4,864,690 -5.42(-3.61%)
Mar 03, 2021 153.17 155.00 149.52 149.94 2,665,654 -4.35(-2.82%)
Mar 02, 2021 159.41 159.41 154.03 154.29 3,016,479 -4.30(-2.71%)
Mar 01, 2021 157.08 158.78 155.03 158.59 3,385,526 +2.77(+1.78%)
Feb 26, 2021 156.56 157.75 152.26 155.82 5,574,100 +2.14(+1.39%)
Feb 25, 2021 158.70 160.15 153.29 153.68 3,282,139 -8.08(-5.00%)
Feb 24, 2021 156.52 161.92 155.16 161.76 2,748,749 +4.06(+2.57%)
Feb 23, 2021 156.83 158.67 153.31 157.70 3,022,188 -1.54(-0.97%)
Feb 22, 2021 162.31 163.41 158.47 159.24 3,509,275 -4.56(-2.78%)
Feb 19, 2021 160.63 164.40 160.00 163.80 2,944,000 +5.71(+3.61%)
Feb 18, 2021 157.94 158.77 155.66 158.09 3,807,691 -1.66(-1.04%)
Feb 17, 2021 157.15 162.11 155.00 159.75 3,815,876 -0.74(-0.46%)
Feb 16, 2021 162.85 163.95 160.36 160.49 3,170,633 -0.29(-0.18%)
Feb 12, 2021 158.99 161.40 157.91 160.78 2,387,900 +1.98(+1.25%)
Feb 11, 2021 154.61 159.01 154.61 158.80 2,981,463 +5.57(+3.64%)
Feb 10, 2021 154.70 154.79 151.60 153.23 1,761,836 +0.38(+0.25%)
Feb 09, 2021 152.70 153.51 151.73 152.85 1,689,291 -0.35(-0.23%)
Feb 08, 2021 150.16 153.30 148.76 153.20 2,295,710 +4.44(+2.98%)
Feb 05, 2021 151.72 151.93 148.61 148.76 2,169,300 -1.76(-1.17%)
Feb 04, 2021 147.83 150.65 147.00 150.52 2,027,551 +2.94(+1.99%)
Feb 03, 2021 152.00 152.41 147.46 147.58 2,703,081 -4.29(-2.82%)
Feb 02, 2021 153.02 154.25 150.99 151.87 2,536,459 -0.01(-0.01%)
Feb 01, 2021 148.34 152.26 147.32 151.88 2,958,503 +4.55(+3.09%)
Jan 29, 2021 148.76 149.53 146.65 147.33 3,512,700 -1.88(-1.26%)
Jan 28, 2021 150.37 151.86 148.45 149.21 4,351,023 +1.73(+1.17%)
Jan 27, 2021 151.09 152.82 146.75 147.48 5,644,413 -7.46(-4.81%)
Jan 26, 2021 153.93 155.53 152.03 154.94 2,329,106 +1.22(+0.79%)
Jan 25, 2021 157.00 157.29 152.49 153.72 3,697,105 -1.86(-1.20%)
Jan 22, 2021 157.73 158.94 155.42 155.58 3,147,100 -3.71(-2.33%)
Jan 21, 2021 160.61 160.93 157.56 159.29 2,469,486 -0.54(-0.34%)
Jan 20, 2021 161.43 162.98 159.58 159.83 2,296,123 -0.71(-0.44%)
Jan 19, 2021 158.46 160.97 158.30 160.54 2,992,050 +2.79(+1.77%)
Jan 15, 2021 158.03 159.06 155.53 157.75 2,338,000 -1.71(-1.07%)
Jan 14, 2021 159.18 160.82 159.18 159.46 2,028,084 +0.98(+0.62%)
Jan 13, 2021 160.00 161.78 158.15 158.48 2,622,851 -0.61(-0.38%)
Jan 12, 2021 157.01 159.34 156.52 159.09 2,573,826 +0.79(+0.50%)
Jan 11, 2021 156.13 159.20 155.01 158.30 2,609,435 +1.56(+1.00%)
Jan 08, 2021 156.02 159.81 155.82 156.74 4,204,900 +1.13(+0.73%)
Jan 07, 2021 151.83 156.21 151.14 155.61 2,661,103 +6.31(+4.23%)
Jan 06, 2021 147.73 152.29 147.11 149.30 2,498,158 +0.67(+0.45%)
Jan 05, 2021 145.77 148.67 145.14 148.63 1,513,658 +2.61(+1.79%)
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.