Analog Devices (NQ: ADI )

180.63 USD -0.21 (-0.12%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 180.00 182.53 178.00 180.63 3,795,366 -0.21(-0.12%)
Dec 01, 2021 182.28 188.20 181.31 180.84 4,831,275 +0.59(+0.33%)
Nov 30, 2021 182.61 184.26 178.91 180.25 4,561,770 -2.95(-1.61%)
Nov 29, 2021 180.54 183.69 178.00 183.20 4,374,226 +5.20(+2.92%)
Nov 26, 2021 179.00 180.41 176.78 178.00 2,539,089 -4.47(-2.45%)
Nov 24, 2021 181.45 182.51 179.67 182.47 2,914,821 +0.02(+0.01%)
Nov 23, 2021 186.25 188.00 180.23 182.45 4,976,407 -3.05(-1.64%)
Nov 22, 2021 190.00 191.95 185.36 185.50 5,519,213 -3.30(-1.75%)
Nov 19, 2021 188.09 190.00 187.72 188.80 3,299,834 +0.71(+0.38%)
Nov 18, 2021 188.10 188.32 185.99 188.09 2,091,849 +1.05(+0.56%)
Nov 17, 2021 188.03 188.10 185.54 187.04 2,240,710 -0.63(-0.34%)
Nov 16, 2021 184.58 187.85 184.50 187.67 2,055,296 +2.61(+1.41%)
Nov 15, 2021 185.72 185.72 183.74 185.06 1,340,189 +0.27(+0.15%)
Nov 12, 2021 183.57 185.70 181.55 184.79 1,847,639 +1.69(+0.92%)
Nov 11, 2021 183.23 183.37 180.43 183.10 1,703,264 +2.24(+1.24%)
Nov 10, 2021 183.00 180.86 2,735,173 -4.14(-2.24%)
Nov 09, 2021 184.32 185.89 182.82 185.00 2,508,484 +0.54(+0.29%)
Nov 08, 2021 183.47 185.94 183.36 184.46 2,582,310 +0.28(+0.15%)
Nov 05, 2021 183.75 186.10 182.20 184.18 3,415,693 +3.45(+1.91%)
Nov 04, 2021 179.00 180.96 176.25 180.73 5,252,467 +1.93(+1.08%)
Nov 03, 2021 177.42 179.27 175.87 178.80 1,997,740 +0.86(+0.48%)
Nov 02, 2021 174.99 178.25 174.70 177.94 2,405,862 +2.95(+1.69%)
Nov 01, 2021 173.18 174.65 174.30 174.99 2,180,109 +1.50(+0.86%)
Oct 29, 2021 171.40 173.86 173.49 3,137,367 +1.03(+0.60%)
Oct 28, 2021 172.26 171.53 172.46 2,780,084 +2.00(+1.17%)
Oct 27, 2021 174.11 174.90 170.00 170.46 6,263,624 -9.42(-5.24%)
Oct 26, 2021 181.97 179.88 2,209,905 -0.64(-0.35%)
Oct 25, 2021 178.58 181.10 178.42 180.52 2,498,204 +2.10(+1.18%)
Oct 22, 2021 179.24 180.77 177.68 178.42 3,074,268 -0.39(-0.22%)
Oct 21, 2021 176.66 179.03 176.14 178.81 2,744,000 +1.89(+1.07%)
Oct 20, 2021 176.91 177.86 175.92 176.92 3,025,789 +0.29(+0.16%)
Oct 19, 2021 173.74 176.75 172.55 176.63 3,336,607 +3.30(+1.90%)
Oct 18, 2021 170.38 173.66 169.72 173.33 2,527,043 +1.29(+0.75%)
Oct 15, 2021 170.03 172.10 169.71 172.04 2,887,018 +3.84(+2.28%)
Oct 14, 2021 166.52 168.60 166.13 168.20 5,043,130 +3.85(+2.34%)
Oct 13, 2021 165.96 166.71 163.57 164.35 3,416,602 +0.33(+0.20%)
Oct 12, 2021 168.51 169.57 163.82 164.02 3,018,047 -3.88(-2.31%)
Oct 11, 2021 168.12 171.54 167.80 167.90 1,964,889 -0.72(-0.43%)
Oct 08, 2021 168.48 168.95 166.68 168.62 3,145,920 +1.64(+0.98%)
Oct 07, 2021 167.43 169.29 166.74 166.98 2,173,598 +0.93(+0.56%)
Oct 06, 2021 163.78 166.27 163.14 166.05 2,753,976 +0.68(+0.41%)
Oct 05, 2021 165.24 166.73 163.96 165.37 2,899,064 +1.15(+0.70%)
Oct 04, 2021 166.74 167.70 163.65 164.22 5,377,539 -3.15(-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.