Analog Devices (NQ: ADI )

186.26 USD -0.38 (-0.20%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 170.36 171.26 167.36 167.48 4,820,634 -1.36(-0.81%)
Sep 29, 2021 170.54 171.83 168.12 168.84 3,498,439 -2.45(-1.43%)
Sep 28, 2021 172.27 174.88 171.18 171.29 5,493,577 -5.62(-3.18%)
Sep 27, 2021 177.27 178.13 175.60 176.91 4,497,221 -1.61(-0.90%)
Sep 24, 2021 176.55 178.84 175.84 178.52 2,393,400 +1.29(+0.73%)
Sep 23, 2021 174.50 177.79 174.15 177.23 3,391,930 +3.38(+1.94%)
Sep 22, 2021 172.00 174.26 171.23 173.85 3,484,536 +3.28(+1.92%)
Sep 21, 2021 170.82 171.64 168.24 170.57 4,011,339 +1.08(+0.64%)
Sep 20, 2021 170.10 170.76 167.03 169.49 10,189,159 -2.03(-1.18%)
Sep 17, 2021 171.40 173.01 170.29 171.52 13,056,377 -1.69(-0.98%)
Sep 16, 2021 172.43 174.46 172.43 173.21 4,582,249 -0.87(-0.50%)
Sep 15, 2021 173.94 174.46 172.08 174.08 4,498,556 +0.68(+0.39%)
Sep 14, 2021 173.54 174.10 171.54 173.40 5,335,497 +0.59(+0.34%)
Sep 13, 2021 171.59 173.14 170.29 172.81 7,431,689 +2.87(+1.69%)
Sep 10, 2021 169.60 172.09 169.55 169.94 4,284,374 +1.13(+0.67%)
Sep 09, 2021 163.27 170.13 163.27 168.81 7,601,832 +5.14(+3.14%)
Sep 08, 2021 163.71 165.67 162.40 163.67 4,620,111 +0.40(+0.24%)
Sep 07, 2021 162.66 163.74 162.15 163.27 5,132,139 +0.83(+0.51%)
Sep 03, 2021 162.52 163.49 161.74 162.44 2,385,601 -0.18(-0.11%)
Sep 02, 2021 162.13 162.94 161.22 162.62 4,514,738 +1.51(+0.94%)
Sep 01, 2021 163.77 164.20 161.04 161.11 6,513,632 -1.84(-1.13%)
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%)
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.