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 (%)
Feb 26, 2021 148.26 149.39 144.19 147.56 5,886,164 +2.03(+1.39%)
Feb 25, 2021 150.29 151.66 145.16 145.53 3,465,888 -7.00(-4.59%)
Feb 24, 2021 147.59 152.68 146.31 152.53 2,915,071 +3.83(+2.57%)
Feb 23, 2021 147.88 149.62 144.56 148.70 3,205,055 -1.45(-0.97%)
Feb 22, 2021 153.05 154.09 149.43 150.15 3,721,615 -4.30(-2.78%)
Feb 19, 2021 151.47 155.02 150.87 154.45 3,122,136 +5.38(+3.61%)
Feb 18, 2021 148.93 149.71 146.78 149.07 4,038,087 -1.56(-1.04%)
Feb 17, 2021 148.18 152.86 146.16 150.63 4,046,768 -0.70(-0.46%)
Feb 16, 2021 153.56 154.60 151.21 151.33 3,362,482 -0.27(-0.18%)
Feb 12, 2021 149.92 152.19 148.90 151.61 2,532,387 +1.87(+1.25%)
Feb 11, 2021 145.79 149.94 145.79 149.74 3,161,866 +5.25(+3.64%)
Feb 10, 2021 145.87 145.96 142.95 144.49 1,868,441 +0.36(+0.25%)
Feb 09, 2021 143.99 144.75 143.07 144.13 1,791,507 -0.33(-0.23%)
Feb 08, 2021 141.59 144.55 140.27 144.46 2,434,619 +4.19(+2.98%)
Feb 05, 2021 143.06 143.26 140.13 140.27 2,300,560 -1.66(-1.17%)
Feb 04, 2021 139.40 142.06 138.61 141.93 2,150,234 +2.77(+1.99%)
Feb 03, 2021 143.33 143.71 139.05 139.16 2,866,639 -4.05(-2.82%)
Feb 02, 2021 144.29 145.45 142.38 143.21 2,689,935 -0.01(-0.01%)
Feb 01, 2021 139.88 143.57 138.91 143.21 3,137,516 +4.29(+3.09%)
Jan 29, 2021 140.27 141.00 138.28 138.92 3,725,247 -1.77(-1.26%)
Jan 28, 2021 141.79 143.19 139.98 140.70 4,614,296 +1.63(+1.17%)
Jan 27, 2021 142.47 144.10 138.38 139.06 5,985,946 -7.03(-4.82%)
Jan 26, 2021 145.15 146.66 143.36 146.10 2,470,038 +1.15(+0.79%)
Jan 25, 2021 148.04 148.32 143.79 144.95 3,920,810 -1.75(-1.20%)
Jan 22, 2021 148.73 149.87 146.55 146.70 3,337,525 -3.50(-2.33%)
Jan 21, 2021 151.45 151.75 148.57 150.20 2,618,910 -0.51(-0.34%)
Jan 20, 2021 152.22 153.68 150.47 150.71 2,435,057 -0.67(-0.44%)
Jan 19, 2021 149.42 151.79 149.27 151.38 3,173,093 +2.63(+1.77%)
Jan 15, 2021 149.01 149.99 146.66 148.75 2,479,468 -1.61(-1.07%)
Jan 14, 2021 150.10 151.64 150.10 150.36 2,150,799 +0.92(+0.62%)
Jan 13, 2021 150.87 152.55 149.13 149.44 2,781,555 -0.58(-0.38%)
Jan 12, 2021 148.05 150.25 147.59 150.01 2,729,563 +0.75(+0.50%)
Jan 11, 2021 147.22 150.12 146.17 149.27 2,767,327 +1.47(+1.00%)
Jan 08, 2021 147.12 150.69 146.93 147.80 4,459,331 +1.06(+0.73%)
Jan 07, 2021 143.17 147.30 142.52 146.73 2,822,121 +5.95(+4.23%)
Jan 06, 2021 139.30 143.60 138.72 140.78 2,649,317 +0.63(+0.45%)
Jan 05, 2021 137.45 140.19 136.86 140.15 1,605,246 +2.46(+1.79%)
Jan 04, 2021 139.98 141.96 136.37 137.69 2,647,709 -1.61(-1.16%)
Dec 31, 2020 139.30 139.30 139.30 1,207,671 +1.46(+1.06%)
Dec 30, 2020 136.40 138.25 136.25 137.84 1,207,671 +2.38(+1.75%)
Dec 29, 2020 136.90 136.95 134.60 135.46 1,199,369 -0.96(-0.71%)
Dec 28, 2020 138.06 139.06 136.20 136.43 1,729,477 +0.20(+0.15%)
Dec 24, 2020 135.89 136.24 134.85 136.23 494,515 +1.18(+0.87%)
Dec 23, 2020 136.54 137.31 134.92 135.05 2,334,116 -1.00(-0.74%)
Dec 22, 2020 134.59 136.43 134.53 136.05 2,292,362 +1.59(+1.19%)
Dec 21, 2020 133.64 135.21 133.25 134.45 1,937,793 -1.86(-1.36%)
Dec 18, 2020 136.14 136.73 135.26 136.31 4,486,692 +0.74(+0.54%)
Dec 17, 2020 135.36 135.66 134.47 135.58 2,496,633 +0.93(+0.69%)
Dec 16, 2020 136.50 136.50 133.49 134.65 1,678,849 -1.19(-0.88%)
Dec 15, 2020 136.97 136.97 135.30 135.84 2,709,024 +1.63(+1.22%)
Dec 14, 2020 133.96 135.72 133.57 134.21 2,348,395 +1.11(+0.84%)
Dec 11, 2020 132.05 133.95 131.53 133.10 3,410,488 -0.12(-0.09%)
Dec 10, 2020 132.55 134.53 132.14 133.22 2,867,981 -0.47(-0.35%)
Dec 09, 2020 137.10 137.96 132.87 133.69 3,202,044 -4.10(-2.98%)
Dec 08, 2020 135.08 137.96 135.04 137.79 3,009,079 +2.28(+1.68%)
Dec 07, 2020 136.43 136.43 134.37 135.51 1,839,341 -0.25(-0.18%)
Dec 04, 2020 131.78 135.92 131.27 135.76 3,551,642 +3.98(+3.02%)
Dec 03, 2020 132.56 133.35 131.38 131.78 1,838,997 -0.27(-0.21%)
Dec 02, 2020 132.10 132.97 131.50 132.05 2,335,995 -0.07(-0.05%)
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.