Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 162.69 163.55 159.83 159.94 5,047,754 -1.30(-0.81%)
Sep 29, 2021 162.87 164.10 160.56 161.24 3,663,265 -2.34(-1.43%)
Sep 28, 2021 164.52 167.01 163.48 163.58 5,752,402 -5.37(-3.18%)
Sep 27, 2021 169.29 170.11 167.70 168.95 4,709,104 -1.54(-0.90%)
Sep 24, 2021 168.61 170.79 167.93 170.49 2,506,163 +1.23(+0.73%)
Sep 23, 2021 166.65 169.79 166.31 169.26 3,551,738 +3.23(+1.94%)
Sep 22, 2021 164.26 166.42 163.53 166.03 3,648,707 +3.13(+1.92%)
Sep 21, 2021 163.13 163.92 160.67 162.90 4,200,330 +1.03(+0.64%)
Sep 20, 2021 162.45 163.08 159.51 161.86 10,669,213 -1.94(-1.18%)
Sep 17, 2021 163.69 165.23 162.63 163.80 13,671,518 -1.61(-0.98%)
Sep 16, 2021 164.67 166.61 164.67 165.42 4,798,138 -0.83(-0.50%)
Sep 15, 2021 166.11 166.61 164.34 166.25 4,710,502 +0.65(+0.39%)
Sep 14, 2021 165.73 166.27 163.82 165.60 5,586,875 +0.56(+0.34%)
Sep 13, 2021 163.87 165.35 162.63 165.03 7,781,827 +2.74(+1.69%)
Sep 10, 2021 161.97 164.35 161.92 162.29 4,486,229 +1.08(+0.67%)
Sep 09, 2021 155.92 162.47 155.92 161.22 7,959,986 +4.91(+3.14%)
Sep 08, 2021 156.34 158.22 155.09 156.31 4,837,784 +0.38(+0.24%)
Sep 07, 2021 155.34 156.37 154.85 155.92 5,373,936 +0.79(+0.51%)
Sep 03, 2021 155.21 156.14 154.46 155.13 2,497,996 -0.17(-0.11%)
Sep 02, 2021 154.84 155.61 153.97 155.30 4,727,446 +1.44(+0.94%)
Sep 01, 2021 156.40 156.81 153.79 153.86 6,820,516 -1.76(-1.13%)
Aug 31, 2021 158.67 158.96 154.08 155.62 9,566,961 -3.85(-2.41%)
Aug 30, 2021 159.45 160.70 159.15 159.47 5,132,576 +0.48(+0.30%)
Aug 27, 2021 159.77 162.17 158.69 158.99 9,566,606 -0.84(-0.53%)
Aug 26, 2021 157.58 160.90 156.32 159.83 7,650,726 +3.87(+2.48%)
Aug 25, 2021 157.97 159.70 155.09 155.96 20,142,646 -1.76(-1.12%)
Aug 24, 2021 161.52 162.01 156.68 157.72 8,555,809 -3.59(-2.23%)
Aug 23, 2021 161.90 164.33 157.92 161.32 14,159,556 +2.84(+1.79%)
Aug 20, 2021 158.69 159.94 156.98 158.47 3,063,123 -0.14(-0.09%)
Aug 19, 2021 157.03 158.79 155.53 158.62 3,628,970 +0.96(+0.61%)
Aug 18, 2021 156.82 159.80 153.38 157.66 5,733,744 -0.49(-0.31%)
Aug 17, 2021 161.80 161.80 157.54 158.15 4,829,530 -4.56(-2.80%)
Aug 16, 2021 161.32 163.15 161.16 162.70 2,274,689 +0.96(+0.59%)
Aug 13, 2021 161.05 162.40 160.14 161.74 2,145,852 +1.43(+0.89%)
Aug 12, 2021 161.19 161.39 158.40 160.32 2,694,131 -1.79(-1.10%)
Aug 11, 2021 163.61 163.65 160.41 162.10 2,046,752 -0.57(-0.35%)
Aug 10, 2021 162.91 163.22 160.72 162.68 2,043,994 -0.24(-0.15%)
Aug 09, 2021 162.68 164.07 161.08 162.91 2,713,802 +0.17(+0.11%)
Aug 06, 2021 160.56 163.47 160.12 162.74 3,327,307 +1.13(+0.70%)
Aug 05, 2021 165.05 165.25 160.56 161.61 3,647,026 -2.51(-1.53%)
Aug 04, 2021 160.47 166.66 160.34 164.12 10,726,885 +3.71(+2.31%)
Aug 03, 2021 160.12 160.74 157.47 160.41 3,439,807 +1.01(+0.63%)
Aug 02, 2021 160.38 162.93 159.17 159.41 2,967,487 +0.19(+0.12%)
Jul 30, 2021 157.47 159.96 157.05 159.21 2,816,894 +0.84(+0.53%)
Jul 29, 2021 156.70 158.97 156.47 158.38 3,327,807 +2.38(+1.52%)
Jul 28, 2021 155.31 156.58 154.86 156.00 3,819,634 +1.38(+0.89%)
Jul 27, 2021 155.50 155.72 151.72 154.62 4,287,901 -1.25(-0.80%)
Jul 26, 2021 153.37 156.28 153.37 155.87 1,822,981 +0.33(+0.21%)
Jul 23, 2021 155.23 155.81 153.75 155.53 2,291,041 +1.45(+0.94%)
Jul 22, 2021 154.31 155.04 152.95 154.08 3,418,572 -2.68(-1.71%)
Jul 21, 2021 153.38 156.76 152.90 156.76 2,199,856 +3.74(+2.44%)
Jul 20, 2021 151.53 153.88 150.18 153.02 2,977,009 +1.84(+1.21%)
Jul 19, 2021 150.94 151.79 148.88 151.19 2,914,875 -1.39(-0.91%)
Jul 16, 2021 155.95 156.68 152.41 152.58 2,401,854 -3.06(-1.97%)
Jul 15, 2021 157.78 157.78 154.36 155.64 3,686,616 -2.38(-1.50%)
Jul 14, 2021 160.40 161.67 157.74 158.02 2,116,534 -1.05(-0.66%)
Jul 13, 2021 158.83 160.11 157.84 159.06 2,243,267 -0.28(-0.17%)
Jul 12, 2021 158.36 159.41 157.55 159.34 2,180,868 +1.22(+0.77%)
Jul 09, 2021 155.92 158.44 154.76 158.12 2,467,222 +2.25(+1.44%)
Jul 08, 2021 154.28 156.25 152.33 155.88 3,314,999 -1.45(-0.92%)
Jul 07, 2021 160.97 161.13 156.61 157.32 4,421,360 -2.75(-1.72%)
Jul 06, 2021 163.12 163.12 158.58 160.07 2,411,611 -2.24(-1.38%)
Jul 02, 2021 161.94 162.84 161.32 162.31 1,644,032 +1.43(+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.