Indicators

Analog Devices (NQ: ADI )

189.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.