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 (%)
Aug 31, 2022 149.22 149.22 146.19 147.34 3,635,262 -1.17(-0.79%)
Aug 30, 2022 151.82 151.94 147.34 148.51 3,774,460 -2.39(-1.59%)
Aug 29, 2022 152.49 153.49 149.91 150.90 3,448,496 -2.65(-1.72%)
Aug 26, 2022 161.46 162.07 153.39 153.55 4,379,835 -8.13(-5.03%)
Aug 25, 2022 158.99 161.85 158.88 161.68 3,081,188 +3.31(+2.09%)
Aug 24, 2022 158.52 159.53 157.00 158.37 3,360,641 -0.74(-0.46%)
Aug 23, 2022 158.20 160.92 158.20 159.10 2,199,334 +0.55(+0.35%)
Aug 22, 2022 159.83 160.91 157.67 158.55 3,855,573 -4.03(-2.48%)
Aug 19, 2022 162.99 163.45 161.63 162.58 3,509,850 -2.06(-1.25%)
Aug 18, 2022 162.32 166.91 160.58 164.64 4,663,995 +0.00(+0.00%)
Aug 17, 2022 168.38 168.41 161.71 164.64 6,364,014 -8.62(-4.98%)
Aug 16, 2022 173.53 173.93 171.10 173.26 3,239,666 -0.82(-0.47%)
Aug 15, 2022 172.65 174.20 171.70 174.08 2,891,759 +0.61(+0.35%)
Aug 12, 2022 169.57 173.96 169.57 173.47 3,337,679 +4.56(+2.70%)
Aug 11, 2022 170.47 172.53 168.61 168.92 2,800,427 -0.51(-0.30%)
Aug 10, 2022 168.11 169.64 165.69 169.43 3,462,177 +4.56(+2.76%)
Aug 09, 2022 167.81 168.28 163.58 164.87 3,841,568 -5.31(-3.12%)
Aug 08, 2022 170.53 172.01 168.17 170.18 2,385,557 -1.34(-0.78%)
Aug 05, 2022 169.11 171.79 168.48 171.53 2,593,610 +0.28(+0.16%)
Aug 04, 2022 170.68 172.21 169.49 171.25 2,475,018 +0.58(+0.34%)
Aug 03, 2022 165.48 171.27 165.48 170.67 2,858,701 +5.41(+3.27%)
Aug 02, 2022 164.78 166.96 164.14 165.26 2,253,276 -0.67(-0.40%)
Aug 01, 2022 165.20 166.81 163.97 165.93 2,353,057 -0.48(-0.29%)
Jul 29, 2022 162.97 167.15 162.30 166.41 4,902,691 +2.22(+1.35%)
Jul 28, 2022 163.26 165.43 161.90 164.19 4,009,636 +1.30(+0.80%)
Jul 27, 2022 157.99 164.15 157.99 162.90 4,829,853 +6.34(+4.05%)
Jul 26, 2022 158.27 158.96 156.05 156.56 3,256,419 -1.22(-0.77%)
Jul 25, 2022 157.69 157.88 155.10 157.78 3,187,591 -0.22(-0.14%)
Jul 22, 2022 160.31 160.31 157.07 158.00 3,043,259 -1.86(-1.16%)
Jul 21, 2022 159.07 159.91 157.04 159.86 3,089,641 +2.00(+1.27%)
Jul 20, 2022 154.50 158.44 153.64 157.85 3,230,273 +1.62(+1.03%)
Jul 19, 2022 151.87 156.77 151.77 156.24 3,699,290 +6.00(+3.99%)
Jul 18, 2022 153.71 154.25 149.39 150.24 3,027,868 -2.63(-1.72%)
Jul 15, 2022 148.88 153.17 148.38 152.87 3,861,238 +4.51(+3.04%)
Jul 14, 2022 143.95 149.18 142.47 148.36 3,920,521 +3.99(+2.76%)
Jul 13, 2022 140.79 145.13 140.50 144.38 2,387,284 +1.10(+0.77%)
Jul 12, 2022 143.67 145.33 142.64 143.27 4,800,731 +0.45(+0.32%)
Jul 11, 2022 143.40 144.44 141.54 142.82 2,778,443 -2.28(-1.57%)
Jul 08, 2022 142.64 145.68 141.02 145.10 2,064,582 +1.32(+0.92%)
Jul 07, 2022 142.94 144.85 142.49 143.78 2,834,112 +3.75(+2.67%)
Jul 06, 2022 139.00 141.20 137.45 140.03 2,798,900 +1.58(+1.14%)
Jul 05, 2022 135.38 138.55 134.03 138.45 3,919,504 +0.16(+0.11%)
Jul 01, 2022 139.28 140.42 135.99 138.30 3,285,164 -3.08(-2.18%)
Jun 30, 2022 140.75 144.40 138.68 141.38 4,293,910 -1.14(-0.80%)
Jun 29, 2022 142.17 142.75 140.08 142.52 2,672,862 -1.18(-0.82%)
Jun 28, 2022 146.52 148.22 143.58 143.70 2,879,435 -2.03(-1.40%)
Jun 27, 2022 146.22 147.41 144.71 145.73 2,116,601 +0.87(+0.60%)
Jun 24, 2022 142.83 145.21 142.45 144.86 5,279,325 +4.02(+2.85%)
Jun 23, 2022 144.21 144.39 139.29 140.84 3,044,319 -2.04(-1.43%)
Jun 22, 2022 142.21 144.17 141.15 142.88 3,844,448 -0.68(-0.47%)
Jun 21, 2022 142.57 145.44 142.53 143.56 3,193,662 +3.60(+2.57%)
Jun 17, 2022 139.37 140.80 137.21 139.96 6,953,040 +1.13(+0.82%)
Jun 16, 2022 141.64 141.64 137.12 138.83 4,880,354 -6.41(-4.41%)
Jun 15, 2022 144.35 147.55 141.99 145.24 3,372,057 +2.82(+1.98%)
Jun 14, 2022 144.39 145.29 141.34 142.42 2,857,151 -0.58(-0.41%)
Jun 13, 2022 148.28 149.45 142.57 143.00 6,057,118 -8.85(-5.83%)
Jun 10, 2022 153.24 155.01 151.75 151.85 3,482,309 -4.54(-2.90%)
Jun 09, 2022 158.70 161.64 156.30 156.39 3,249,648 -3.29(-2.06%)
Jun 08, 2022 160.51 162.54 158.64 159.68 3,026,462 -1.88(-1.16%)
Jun 07, 2022 158.46 161.94 157.58 161.56 2,178,312 +1.62(+1.02%)
Jun 06, 2022 161.95 163.38 159.25 159.94 2,349,668 +0.03(+0.02%)
Jun 03, 2022 161.21 161.59 159.49 159.91 2,623,839 -3.87(-2.36%)
Jun 02, 2022 159.20 163.94 158.40 163.78 2,725,698 +4.33(+2.71%)
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.