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 (%)
Jun 30, 2021 162.74 163.98 161.84 163.71 3,106,992 +0.72(+0.44%)
Jun 29, 2021 161.92 163.40 161.56 162.98 2,230,967 +0.79(+0.49%)
Jun 28, 2021 160.64 162.75 160.17 162.19 2,382,963 +2.77(+1.74%)
Jun 25, 2021 159.30 161.15 158.87 159.43 3,112,377 +0.59(+0.37%)
Jun 24, 2021 158.04 159.06 157.12 158.84 2,166,320 +3.24(+2.08%)
Jun 23, 2021 155.59 156.83 154.99 155.59 2,373,559 -0.04(-0.03%)
Jun 22, 2021 155.51 156.13 154.45 155.63 3,137,929 -0.46(-0.29%)
Jun 21, 2021 154.59 156.24 154.22 156.09 3,126,723 +1.86(+1.21%)
Jun 18, 2021 156.93 157.22 153.54 154.22 4,139,849 -3.83(-2.42%)
Jun 17, 2021 157.87 159.96 156.98 158.06 2,515,010 +0.19(+0.12%)
Jun 16, 2021 159.81 160.35 156.37 157.87 2,482,819 -1.52(-0.95%)
Jun 15, 2021 160.16 160.63 158.88 159.39 2,500,568 -0.78(-0.49%)
Jun 14, 2021 159.53 160.17 157.75 160.17 2,897,847 +0.80(+0.50%)
Jun 11, 2021 159.45 159.50 158.26 159.37 2,506,413 +0.25(+0.16%)
Jun 10, 2021 158.98 159.62 156.60 159.12 3,055,925 +0.92(+0.58%)
Jun 09, 2021 157.30 158.71 156.84 158.20 3,413,045 +1.39(+0.89%)
Jun 08, 2021 158.33 158.33 155.22 156.81 2,563,000 +0.41(+0.26%)
Jun 07, 2021 156.57 157.44 155.96 156.40 2,102,457 -1.05(-0.66%)
Jun 04, 2021 154.41 157.99 154.41 157.45 2,569,402 +3.34(+2.17%)
Jun 03, 2021 153.69 155.69 153.11 154.11 2,685,685 -2.31(-1.48%)
Jun 02, 2021 155.81 157.20 155.34 156.42 2,178,827 +0.77(+0.49%)
Jun 01, 2021 155.72 158.15 154.27 155.65 3,135,884 -0.86(-0.55%)
May 28, 2021 155.69 157.49 155.07 156.52 2,892,240 +1.32(+0.85%)
May 27, 2021 155.18 157.23 154.94 155.19 3,647,914 +0.02(+0.01%)
May 26, 2021 155.02 156.39 154.03 155.18 4,241,656 +0.15(+0.10%)
May 25, 2021 155.58 156.40 154.05 155.02 3,513,975 +1.15(+0.74%)
May 24, 2021 152.44 154.33 152.19 153.88 3,627,352 +2.98(+1.98%)
May 21, 2021 151.21 152.23 150.53 150.90 3,724,507 -0.10(-0.07%)
May 20, 2021 147.12 152.64 146.64 151.00 6,322,339 +6.01(+4.15%)
May 19, 2021 138.05 145.19 136.42 144.99 7,462,776 +6.85(+4.96%)
May 18, 2021 141.66 141.83 138.06 138.14 4,458,564 -2.09(-1.49%)
May 17, 2021 140.48 140.92 138.12 140.23 5,371,483 -1.43(-1.01%)
May 14, 2021 140.13 142.76 138.84 141.66 5,124,282 +2.82(+2.03%)
May 13, 2021 139.77 141.40 137.88 138.84 4,280,614 +0.55(+0.40%)
May 12, 2021 139.57 141.09 137.91 138.29 4,998,501 -4.54(-3.18%)
May 11, 2021 140.46 144.01 140.00 142.83 4,903,610 +0.05(+0.03%)
May 10, 2021 148.50 148.82 142.75 142.78 4,364,260 -6.13(-4.11%)
May 07, 2021 148.35 149.94 147.73 148.91 2,858,428 +1.74(+1.18%)
May 06, 2021 145.81 148.17 144.74 147.16 5,042,961 +1.41(+0.97%)
May 05, 2021 145.14 146.97 144.21 145.75 4,663,137 +1.91(+1.33%)
May 04, 2021 142.03 143.93 140.66 143.84 4,065,508 +0.56(+0.39%)
May 03, 2021 145.82 145.99 142.69 143.28 3,448,646 -1.74(-1.20%)
Apr 30, 2021 147.28 148.00 144.47 145.03 4,261,352 -4.59(-3.07%)
Apr 29, 2021 148.22 149.71 145.83 149.62 6,160,222 +1.85(+1.25%)
Apr 28, 2021 150.08 150.33 146.81 147.77 3,489,932 -3.30(-2.19%)
Apr 27, 2021 152.77 153.32 151.00 151.07 3,413,770 -1.03(-0.68%)
Apr 26, 2021 150.20 153.30 149.86 152.11 2,857,274 +1.53(+1.02%)
Apr 23, 2021 148.38 151.47 147.82 150.57 3,606,994 +3.46(+2.35%)
Apr 22, 2021 148.92 149.73 146.68 147.12 2,627,418 -2.77(-1.84%)
Apr 21, 2021 147.23 149.93 145.93 149.88 2,865,309 +3.62(+2.47%)
Apr 20, 2021 146.67 147.96 145.41 146.26 2,470,927 -2.31(-1.55%)
Apr 19, 2021 150.06 150.55 147.43 148.57 3,596,038 -2.46(-1.63%)
Apr 16, 2021 152.44 152.76 150.69 151.04 1,966,453 -1.14(-0.75%)
Apr 15, 2021 151.50 152.75 150.26 152.17 1,917,906 +2.13(+1.42%)
Apr 14, 2021 149.33 152.10 149.28 150.04 1,685,951 -0.66(-0.44%)
Apr 13, 2021 152.02 152.40 149.00 150.71 1,800,244 -0.54(-0.36%)
Apr 12, 2021 152.11 152.34 150.52 151.25 2,140,436 -1.43(-0.94%)
Apr 09, 2021 152.26 153.37 151.66 152.68 2,376,641 -0.83(-0.54%)
Apr 08, 2021 153.03 153.61 151.03 153.51 2,745,279 +2.53(+1.68%)
Apr 07, 2021 153.09 153.38 150.20 150.98 2,178,437 -2.14(-1.40%)
Apr 06, 2021 153.68 154.43 151.27 153.12 2,557,932 -1.69(-1.09%)
Apr 05, 2021 153.55 155.19 152.07 154.81 2,775,712 +2.95(+1.94%)
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.