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 (%)
Jul 30, 2021 157.47 159.96 157.05 159.21 2,816,894 +0.84(+0.53%)
Jul 29, 2021 156.70 158.97 156.47 158.38 3,327,807 +2.38(+1.52%)
Jul 28, 2021 155.31 156.58 154.86 156.00 3,819,634 +1.38(+0.89%)
Jul 27, 2021 155.50 155.72 151.72 154.62 4,287,901 -1.25(-0.80%)
Jul 26, 2021 153.37 156.28 153.37 155.87 1,822,981 +0.33(+0.21%)
Jul 23, 2021 155.23 155.81 153.75 155.53 2,291,041 +1.45(+0.94%)
Jul 22, 2021 154.31 155.04 152.95 154.08 3,418,572 -2.68(-1.71%)
Jul 21, 2021 153.38 156.76 152.90 156.76 2,199,856 +3.74(+2.44%)
Jul 20, 2021 151.53 153.88 150.18 153.02 2,977,009 +1.84(+1.21%)
Jul 19, 2021 150.94 151.79 148.88 151.19 2,914,875 -1.39(-0.91%)
Jul 16, 2021 155.95 156.68 152.41 152.58 2,401,854 -3.06(-1.97%)
Jul 15, 2021 157.78 157.78 154.36 155.64 3,686,616 -2.38(-1.50%)
Jul 14, 2021 160.40 161.67 157.74 158.02 2,116,534 -1.05(-0.66%)
Jul 13, 2021 158.83 160.11 157.84 159.06 2,243,267 -0.28(-0.17%)
Jul 12, 2021 158.36 159.41 157.55 159.34 2,180,868 +1.22(+0.77%)
Jul 09, 2021 155.92 158.44 154.76 158.12 2,467,222 +2.25(+1.44%)
Jul 08, 2021 154.28 156.25 152.33 155.88 3,314,999 -1.45(-0.92%)
Jul 07, 2021 160.97 161.13 156.61 157.32 4,421,360 -2.75(-1.72%)
Jul 06, 2021 163.12 163.12 158.58 160.07 2,411,611 -2.24(-1.38%)
Jul 02, 2021 161.94 162.84 161.32 162.31 1,644,032 +1.43(+0.89%)
Jul 01, 2021 163.60 163.66 160.61 160.88 3,012,712 -2.84(-1.74%)
Jun 30, 2021 162.76 164.00 161.86 163.72 3,106,661 +0.72(+0.44%)
Jun 29, 2021 161.93 163.42 161.57 163.00 2,230,729 +0.79(+0.49%)
Jun 28, 2021 160.66 162.77 160.18 162.21 2,382,709 +2.77(+1.74%)
Jun 25, 2021 159.32 161.16 158.88 159.44 3,112,045 +0.59(+0.37%)
Jun 24, 2021 158.05 159.07 157.14 158.85 2,166,089 +3.24(+2.08%)
Jun 23, 2021 155.61 156.85 155.01 155.61 2,373,306 -0.04(-0.02%)
Jun 22, 2021 155.52 156.15 154.47 155.65 3,137,594 -0.46(-0.29%)
Jun 21, 2021 154.60 156.26 154.23 156.10 3,126,390 +1.86(+1.21%)
Jun 18, 2021 156.95 157.24 153.56 154.24 4,139,407 -3.83(-2.42%)
Jun 17, 2021 157.88 159.97 157.00 158.07 2,514,741 +0.19(+0.12%)
Jun 16, 2021 159.82 160.37 156.39 157.88 2,482,554 -1.52(-0.95%)
Jun 15, 2021 160.18 160.65 158.90 159.41 2,500,302 -0.78(-0.49%)
Jun 14, 2021 159.55 160.18 157.77 160.18 2,897,538 +0.80(+0.50%)
Jun 11, 2021 159.47 159.52 158.28 159.39 2,506,146 +0.25(+0.16%)
Jun 10, 2021 159.00 159.64 156.62 159.14 3,055,599 +0.92(+0.58%)
Jun 09, 2021 157.31 158.73 156.86 158.22 3,412,681 +1.39(+0.89%)
Jun 08, 2021 158.35 158.35 155.24 156.83 2,562,726 +0.41(+0.26%)
Jun 07, 2021 156.59 157.46 155.97 156.42 2,102,232 -1.05(-0.66%)
Jun 04, 2021 154.43 158.01 154.43 157.47 2,569,128 +3.34(+2.17%)
Jun 03, 2021 153.71 155.71 153.13 154.13 2,685,399 -2.31(-1.48%)
Jun 02, 2021 155.83 157.22 155.35 156.44 2,178,595 +0.77(+0.49%)
Jun 01, 2021 155.73 158.17 154.29 155.67 3,135,550 -0.87(-0.55%)
May 28, 2021 155.71 157.50 155.09 156.53 2,891,931 +1.32(+0.85%)
May 27, 2021 155.19 157.25 154.95 155.21 3,647,525 +0.02(+0.01%)
May 26, 2021 155.04 156.40 154.05 155.19 4,241,204 +0.15(+0.10%)
May 25, 2021 155.60 156.41 154.06 155.04 3,513,601 +1.15(+0.74%)
May 24, 2021 152.46 154.34 152.21 153.89 3,626,965 +2.98(+1.98%)
May 21, 2021 151.22 152.25 150.55 150.91 3,724,110 -0.10(-0.07%)
May 20, 2021 147.13 152.65 146.66 151.01 6,321,665 +6.01(+4.15%)
May 19, 2021 138.06 145.20 136.43 145.00 7,461,980 +6.85(+4.96%)
May 18, 2021 141.68 141.85 138.08 138.16 4,458,088 -2.09(-1.49%)
May 17, 2021 140.50 140.93 138.14 140.25 5,370,910 -1.43(-1.01%)
May 14, 2021 140.14 142.78 138.86 141.68 5,123,736 +2.82(+2.03%)
May 13, 2021 139.78 141.41 137.90 138.86 4,280,158 +0.55(+0.40%)
May 12, 2021 139.59 141.11 137.93 138.31 4,997,968 -4.54(-3.18%)
May 11, 2021 140.48 144.02 140.01 142.84 4,903,088 +0.05(+0.03%)
May 10, 2021 148.51 148.84 142.77 142.80 4,363,795 -6.13(-4.11%)
May 07, 2021 148.36 149.96 147.75 148.92 2,858,123 +1.74(+1.18%)
May 06, 2021 145.83 148.18 144.76 147.18 5,042,424 +1.41(+0.97%)
May 05, 2021 145.15 146.99 144.23 145.77 4,662,640 +1.91(+1.33%)
May 04, 2021 142.05 143.94 140.67 143.86 4,065,075 +0.56(+0.39%)
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.