Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 136.98 138.71 135.41 135.52 3,625,734 -2.57(-1.86%)
Sep 29, 2022 138.97 138.97 136.07 138.08 3,551,252 -2.52(-1.79%)
Sep 28, 2022 136.97 141.35 136.07 140.60 3,400,657 +2.69(+1.95%)
Sep 27, 2022 138.76 139.97 136.02 137.91 3,048,149 +0.96(+0.70%)
Sep 26, 2022 138.74 139.78 136.75 136.94 4,629,868 -1.07(-0.78%)
Sep 23, 2022 139.85 140.40 136.24 138.01 4,976,251 -3.33(-2.35%)
Sep 22, 2022 143.92 144.25 140.23 141.34 3,450,640 -3.01(-2.09%)
Sep 21, 2022 145.83 149.76 144.26 144.36 3,409,371 -1.30(-0.89%)
Sep 20, 2022 144.61 146.37 144.18 145.66 2,647,185 +0.17(+0.11%)
Sep 19, 2022 144.00 146.25 143.80 145.49 2,466,040 +0.29(+0.20%)
Sep 16, 2022 142.69 145.37 141.18 145.20 4,722,526 +1.40(+0.97%)
Sep 15, 2022 145.58 146.61 142.95 143.80 3,231,353 -2.32(-1.58%)
Sep 14, 2022 145.41 147.13 143.92 146.12 2,337,298 +1.95(+1.35%)
Sep 13, 2022 146.84 148.01 143.73 144.17 4,321,071 -7.20(-4.75%)
Sep 12, 2022 151.16 151.56 149.46 151.37 3,976,267 +1.43(+0.95%)
Sep 09, 2022 148.29 150.93 148.29 149.94 2,698,080 +1.99(+1.35%)
Sep 08, 2022 145.46 148.63 144.75 147.94 2,527,189 +1.39(+0.95%)
Sep 07, 2022 145.46 147.63 144.14 146.55 2,567,304 +2.40(+1.67%)
Sep 06, 2022 144.52 145.94 142.50 144.15 2,550,448 -0.39(-0.27%)
Sep 02, 2022 147.49 149.03 143.78 144.54 2,866,343 -2.00(-1.37%)
Sep 01, 2022 144.89 146.88 142.51 146.54 3,890,921 -0.82(-0.55%)
Aug 31, 2022 149.24 149.24 146.20 147.36 3,634,874 -1.17(-0.79%)
Aug 30, 2022 151.83 151.96 147.35 148.53 3,774,057 -2.39(-1.58%)
Aug 29, 2022 152.50 153.51 149.93 150.92 3,448,128 -2.65(-1.72%)
Aug 26, 2022 161.47 162.09 153.41 153.56 4,379,367 -8.13(-5.03%)
Aug 25, 2022 159.00 161.87 158.90 161.69 3,080,859 +3.31(+2.09%)
Aug 24, 2022 158.54 159.55 157.02 158.38 3,360,282 -0.74(-0.46%)
Aug 23, 2022 158.22 160.94 158.22 159.12 2,199,099 +0.55(+0.35%)
Aug 22, 2022 159.85 160.93 157.68 158.57 3,855,162 -4.03(-2.48%)
Aug 19, 2022 163.01 163.46 161.65 162.59 3,509,475 -2.06(-1.25%)
Aug 18, 2022 162.33 166.93 160.60 164.66 4,663,498 +0.00(+0.00%)
Aug 17, 2022 168.40 168.42 161.72 164.66 6,363,335 -8.62(-4.98%)
Aug 16, 2022 173.55 173.95 171.12 173.28 3,239,320 -0.82(-0.47%)
Aug 15, 2022 172.67 174.22 171.72 174.10 2,891,450 +0.61(+0.35%)
Aug 12, 2022 169.59 173.98 169.59 173.49 3,337,322 +4.56(+2.70%)
Aug 11, 2022 170.49 172.54 168.62 168.93 2,800,128 -0.51(-0.30%)
Aug 10, 2022 168.13 169.66 165.71 169.45 3,461,807 +4.56(+2.76%)
Aug 09, 2022 167.83 168.29 163.60 164.89 3,841,158 -5.31(-3.12%)
Aug 08, 2022 170.55 172.03 168.19 170.20 2,385,302 -1.34(-0.78%)
Aug 05, 2022 169.13 171.81 168.50 171.55 2,593,333 +0.28(+0.16%)
Aug 04, 2022 170.70 172.22 169.50 171.27 2,474,754 +0.58(+0.34%)
Aug 03, 2022 165.50 171.29 165.50 170.69 2,858,396 +5.41(+3.27%)
Aug 02, 2022 164.80 166.98 164.15 165.28 2,253,036 -0.67(-0.40%)
Aug 01, 2022 165.22 166.82 163.99 165.94 2,352,806 -0.48(-0.29%)
Jul 29, 2022 162.98 167.16 162.31 166.43 4,902,167 +2.22(+1.35%)
Jul 28, 2022 163.28 165.45 161.92 164.21 4,009,208 +1.30(+0.80%)
Jul 27, 2022 158.01 164.17 158.00 162.91 4,829,337 +6.34(+4.05%)
Jul 26, 2022 158.29 158.98 156.07 156.57 3,256,071 -1.22(-0.77%)
Jul 25, 2022 157.71 157.90 155.11 157.79 3,187,251 -0.22(-0.14%)
Jul 22, 2022 160.33 160.33 157.09 158.02 3,042,934 -1.86(-1.16%)
Jul 21, 2022 159.09 159.92 157.06 159.88 3,089,311 +2.00(+1.27%)
Jul 20, 2022 154.51 158.45 153.65 157.87 3,229,928 +1.62(+1.03%)
Jul 19, 2022 151.88 156.79 151.78 156.26 3,698,895 +6.00(+3.99%)
Jul 18, 2022 153.73 154.26 149.40 150.25 3,027,545 -2.63(-1.72%)
Jul 15, 2022 148.89 153.19 148.40 152.89 3,860,826 +4.51(+3.04%)
Jul 14, 2022 143.96 149.19 142.48 148.38 3,920,102 +3.99(+2.76%)
Jul 13, 2022 140.81 145.15 140.52 144.39 2,387,030 +1.10(+0.77%)
Jul 12, 2022 143.68 145.35 142.66 143.29 4,800,218 +0.46(+0.32%)
Jul 11, 2022 143.41 144.46 141.55 142.83 2,778,146 -2.28(-1.57%)
Jul 08, 2022 142.66 145.70 141.03 145.12 2,064,361 +1.33(+0.92%)
Jul 07, 2022 142.96 144.86 142.50 143.79 2,833,810 +3.75(+2.67%)
Jul 06, 2022 139.02 141.22 137.46 140.04 2,798,601 +1.58(+1.14%)
Jul 05, 2022 135.40 138.56 134.04 138.47 3,919,086 +0.16(+0.11%)
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.