Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 163.67 165.67 3,285,532 +0.98(+0.60%)
Oct 28, 2021 164.49 163.79 164.68 2,911,376 +1.91(+1.17%)
Oct 27, 2021 166.26 167.01 162.33 162.77 6,559,430 -9.00(-5.24%)
Oct 26, 2021 173.76 171.77 2,314,270 -0.61(-0.35%)
Oct 25, 2021 170.53 172.93 170.37 172.38 2,616,184 +2.00(+1.18%)
Oct 22, 2021 171.16 172.62 169.67 170.37 3,219,453 -0.37(-0.22%)
Oct 21, 2021 168.69 170.96 168.20 170.75 2,873,588 +1.80(+1.07%)
Oct 20, 2021 168.93 169.84 167.99 168.94 3,168,685 +0.28(+0.16%)
Oct 19, 2021 165.91 168.78 164.77 168.66 3,494,181 +3.15(+1.90%)
Oct 18, 2021 162.70 165.83 162.07 165.51 2,646,385 +1.23(+0.75%)
Oct 15, 2021 162.36 164.34 162.06 164.28 3,023,360 +3.67(+2.28%)
Oct 14, 2021 159.01 161.00 158.64 160.62 5,281,297 +3.68(+2.34%)
Oct 13, 2021 158.48 159.19 156.19 156.94 3,577,954 +0.31(+0.20%)
Oct 12, 2021 160.91 161.92 156.43 156.62 3,160,577 -3.71(-2.31%)
Oct 11, 2021 160.54 163.80 160.23 160.33 2,057,682 -0.69(-0.43%)
Oct 08, 2021 160.88 161.33 159.16 161.02 3,294,489 +1.57(+0.98%)
Oct 07, 2021 159.88 161.66 159.22 159.45 2,276,248 +0.89(+0.56%)
Oct 06, 2021 156.39 158.77 155.78 158.56 2,884,035 +0.65(+0.41%)
Oct 05, 2021 157.79 159.21 156.57 157.91 3,035,975 +1.10(+0.70%)
Oct 04, 2021 159.22 160.14 156.27 156.81 5,631,498 -3.01(-1.88%)
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.