Analog Devices (NQ: ADI )

176.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 170.36 171.26 167.36 167.48 4,820,634 -1.36(-0.81%)
Sep 29, 2021 170.54 171.83 168.12 168.84 3,498,439 -2.45(-1.43%)
Sep 28, 2021 172.27 174.88 171.18 171.29 5,493,577 -5.62(-3.18%)
Sep 27, 2021 177.27 178.13 175.60 176.91 4,497,221 -1.61(-0.90%)
Sep 24, 2021 176.55 178.84 175.84 178.52 2,393,400 +1.29(+0.73%)
Sep 23, 2021 174.50 177.79 174.15 177.23 3,391,930 +3.38(+1.94%)
Sep 22, 2021 172.00 174.26 171.23 173.85 3,484,536 +3.28(+1.92%)
Sep 21, 2021 170.82 171.64 168.24 170.57 4,011,339 +1.08(+0.64%)
Sep 20, 2021 170.10 170.76 167.03 169.49 10,189,159 -2.03(-1.18%)
Sep 17, 2021 171.40 173.01 170.29 171.52 13,056,377 -1.69(-0.98%)
Sep 16, 2021 172.43 174.46 172.43 173.21 4,582,249 -0.87(-0.50%)
Sep 15, 2021 173.94 174.46 172.08 174.08 4,498,556 +0.68(+0.39%)
Sep 14, 2021 173.54 174.10 171.54 173.40 5,335,497 +0.59(+0.34%)
Sep 13, 2021 171.59 173.14 170.29 172.81 7,431,689 +2.87(+1.69%)
Sep 10, 2021 169.60 172.09 169.55 169.94 4,284,374 +1.13(+0.67%)
Sep 09, 2021 163.27 170.13 163.27 168.81 7,601,832 +5.14(+3.14%)
Sep 08, 2021 163.71 165.67 162.40 163.67 4,620,111 +0.40(+0.24%)
Sep 07, 2021 162.66 163.74 162.15 163.27 5,132,139 +0.83(+0.51%)
Sep 03, 2021 162.52 163.49 161.74 162.44 2,385,601 -0.18(-0.11%)
Sep 02, 2021 162.13 162.94 161.22 162.62 4,514,738 +1.51(+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.