Analog Devices (NQ: ADI )

181.41 USD +0.57 (+0.32%)
Streaming Delayed Price Updated: 2:45 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 166.15 166.45 161.34 162.95 9,136,502 -4.03(-2.41%)
Aug 30, 2021 166.96 168.27 166.65 166.98 4,901,639 +0.50(+0.30%)
Aug 27, 2021 167.30 169.81 166.17 166.48 9,136,163 -0.88(-0.53%)
Aug 26, 2021 165.00 168.48 163.69 167.36 7,306,487 +3.36(+2.05%)
Aug 25, 2021 166.11 167.93 163.08 164.00 19,155,403 -1.85(-1.12%)
Aug 24, 2021 169.84 170.36 164.75 165.85 8,136,468 -3.78(-2.23%)
Aug 23, 2021 170.24 172.80 166.06 169.63 13,465,561 +2.99(+1.79%)
Aug 20, 2021 166.87 168.18 165.07 166.64 2,912,992 -0.15(-0.09%)
Aug 19, 2021 165.12 166.97 163.55 166.79 3,451,106 +1.01(+0.61%)
Aug 18, 2021 164.90 168.04 161.29 165.78 5,452,719 -0.52(-0.31%)
Aug 17, 2021 170.14 170.14 165.66 166.30 4,592,823 -4.79(-2.80%)
Aug 16, 2021 169.63 171.56 169.47 171.09 2,163,201 +1.01(+0.59%)
Aug 13, 2021 169.35 170.77 168.39 170.08 2,040,679 +1.50(+0.89%)
Aug 12, 2021 169.50 169.71 166.56 168.58 2,562,085 -1.88(-1.10%)
Aug 11, 2021 172.04 172.09 168.68 170.46 1,946,436 -0.60(-0.35%)
Aug 10, 2021 171.31 171.63 169.00 171.06 1,943,813 -0.25(-0.15%)
Aug 09, 2021 171.06 172.53 169.38 171.31 2,580,792 +0.18(+0.11%)
Aug 06, 2021 168.83 171.89 168.37 171.13 3,164,228 +1.19(+0.70%)
Aug 05, 2021 173.56 173.77 168.83 169.94 3,468,277 -2.64(-1.53%)
Aug 04, 2021 168.74 175.25 168.60 172.58 10,201,134 +3.90(+2.31%)
Aug 03, 2021 168.37 169.02 165.59 168.68 3,271,214 +1.06(+0.63%)
Aug 02, 2021 168.64 171.33 167.37 167.62 2,822,043 +0.20(+0.12%)
Jul 30, 2021 165.58 168.20 165.14 167.42 2,678,831 +0.88(+0.53%)
Jul 29, 2021 164.78 167.16 164.54 166.54 3,164,703 +2.50(+1.52%)
Jul 28, 2021 163.32 164.65 162.84 164.04 3,632,425 +1.45(+0.89%)
Jul 27, 2021 163.51 163.75 159.54 162.59 4,077,741 -1.31(-0.80%)
Jul 26, 2021 161.27 164.34 161.27 163.90 1,733,633 +0.35(+0.21%)
Jul 23, 2021 163.23 163.84 161.67 163.55 2,178,752 +1.53(+0.94%)
Jul 22, 2021 162.26 163.03 160.83 162.02 3,251,020 -2.82(-1.71%)
Jul 21, 2021 161.29 164.84 160.78 164.84 2,092,036 +3.93(+2.44%)
Jul 20, 2021 159.34 161.81 157.92 160.91 2,831,099 +1.93(+1.21%)
Jul 19, 2021 158.72 159.61 156.55 158.98 2,772,010 -1.46(-0.91%)
Jul 16, 2021 163.99 164.75 160.26 160.44 2,284,134 -3.22(-1.97%)
Jul 15, 2021 165.91 165.91 162.32 163.66 3,505,926 -2.50(-1.50%)
Jul 14, 2021 168.67 170.00 165.87 166.16 2,012,798 -1.10(-0.66%)
Jul 13, 2021 167.02 168.36 165.98 167.26 2,133,319 -0.29(-0.17%)
Jul 12, 2021 166.52 167.62 165.67 167.55 2,073,979 +1.28(+0.77%)
Jul 09, 2021 163.96 166.61 162.74 166.27 2,346,298 +2.36(+1.44%)
Jul 08, 2021 162.23 164.30 160.18 163.91 3,152,523 -1.52(-0.92%)
Jul 07, 2021 169.27 169.43 164.68 165.43 4,204,658 -2.89(-1.72%)
Jul 06, 2021 171.53 171.53 166.75 168.32 2,293,412 -2.35(-1.38%)
Jul 02, 2021 170.29 171.23 169.63 170.67 1,563,454 +1.50(+0.89%)
Jul 01, 2021 172.03 172.09 168.89 169.17 2,865,052 -2.99(-1.74%)
Jun 30, 2021 171.15 172.45 170.20 172.16 2,954,396 +0.76(+0.44%)
Jun 29, 2021 170.28 171.84 169.90 171.40 2,121,396 +0.83(+0.49%)
Jun 28, 2021 168.94 171.16 168.44 170.57 2,265,927 +2.91(+1.74%)
Jun 25, 2021 167.53 169.47 167.07 167.66 2,959,516 +0.62(+0.37%)
Jun 24, 2021 166.20 167.27 165.24 167.04 2,059,924 +3.41(+2.08%)
Jun 23, 2021 163.63 164.93 163.00 163.63 2,256,985 -0.04(-0.02%)
Jun 22, 2021 163.54 164.20 162.43 163.67 2,983,813 -0.48(-0.29%)
Jun 21, 2021 162.57 164.31 162.18 164.15 2,973,158 +1.96(+1.21%)
Jun 18, 2021 165.04 165.34 161.47 162.19 3,936,525 -4.03(-2.42%)
Jun 17, 2021 166.02 168.22 165.09 166.22 2,391,488 +0.20(+0.12%)
Jun 16, 2021 168.06 168.63 164.45 166.02 2,360,878 -1.60(-0.95%)
Jun 15, 2021 168.43 168.93 167.09 167.62 2,377,756 -0.82(-0.49%)
Jun 14, 2021 167.77 168.44 165.90 168.44 2,755,523 +0.84(+0.50%)
Jun 11, 2021 167.69 167.74 166.44 167.60 2,383,314 +0.26(+0.16%)
Jun 10, 2021 167.19 167.87 164.69 167.34 2,905,837 +0.97(+0.58%)
Jun 09, 2021 165.42 166.91 164.94 166.37 3,245,417 +1.46(+0.89%)
Jun 08, 2021 166.51 166.51 163.24 164.91 2,437,121 +0.43(+0.26%)
Jun 07, 2021 164.66 165.57 164.01 164.48 1,999,197 -1.10(-0.66%)
Jun 04, 2021 162.39 166.15 162.39 165.58 2,443,209 +3.51(+2.17%)
Jun 03, 2021 161.63 163.73 161.02 162.07 2,553,781 -2.43(-1.48%)
Jun 02, 2021 163.86 165.32 163.36 164.50 2,071,817 +0.81(+0.49%)
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.