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

Analog Devices (NQ: ADI )

189.43 -1.80 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2021 162.68 163.54 159.81 159.93 5,048,293 -1.30(-0.81%)
Sep 29, 2021 162.85 164.08 160.54 161.23 3,663,656 -2.34(-1.43%)
Sep 28, 2021 164.50 166.99 163.46 163.56 5,753,016 -5.37(-3.18%)
Sep 27, 2021 169.28 170.09 167.68 168.93 4,709,606 -1.54(-0.90%)
Sep 24, 2021 168.59 170.78 167.91 170.47 2,506,430 +1.23(+0.73%)
Sep 23, 2021 166.63 169.77 166.30 169.24 3,552,117 +3.23(+1.94%)
Sep 22, 2021 164.24 166.40 163.51 166.01 3,649,096 +3.13(+1.92%)
Sep 21, 2021 163.12 163.90 160.65 162.88 4,200,778 +1.03(+0.64%)
Sep 20, 2021 162.43 163.06 159.50 161.85 10,670,352 -1.94(-1.18%)
Sep 17, 2021 163.67 165.21 162.61 163.78 13,672,977 -1.61(-0.98%)
Sep 16, 2021 164.65 166.59 164.65 165.40 4,798,650 -0.83(-0.50%)
Sep 15, 2021 166.10 166.59 164.32 166.23 4,711,005 +0.65(+0.39%)
Sep 14, 2021 165.71 166.25 163.80 165.58 5,587,471 +0.56(+0.34%)
Sep 13, 2021 163.85 165.33 162.62 165.02 7,782,658 +2.74(+1.69%)
Sep 10, 2021 161.95 164.33 161.90 162.28 4,486,708 +1.08(+0.67%)
Sep 09, 2021 155.91 162.46 155.91 161.20 7,960,836 +4.91(+3.14%)
Sep 08, 2021 156.33 158.20 155.08 156.29 4,838,300 +0.38(+0.25%)
Sep 07, 2021 155.32 156.36 154.83 155.91 5,374,509 +0.79(+0.51%)
Sep 03, 2021 155.19 156.12 154.44 155.12 2,498,263 -0.17(-0.11%)
Sep 02, 2021 154.82 155.59 153.95 155.29 4,727,951 +1.44(+0.94%)
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.