Analog Devices (NQ: ADI )

181.06 USD +0.27 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 165.58 168.20 165.14 167.42 2,678,831 +0.88(+0.53%)
Jul 29, 2021 164.78 167.16 164.54 166.54 3,164,703 +2.50(+1.52%)
Jul 28, 2021 163.32 164.65 162.84 164.04 3,632,425 +1.45(+0.89%)
Jul 27, 2021 163.51 163.75 159.54 162.59 4,077,741 -1.31(-0.80%)
Jul 26, 2021 161.27 164.34 161.27 163.90 1,733,633 +0.35(+0.21%)
Jul 23, 2021 163.23 163.84 161.67 163.55 2,178,752 +1.53(+0.94%)
Jul 22, 2021 162.26 163.03 160.83 162.02 3,251,020 -2.82(-1.71%)
Jul 21, 2021 161.29 164.84 160.78 164.84 2,092,036 +3.93(+2.44%)
Jul 20, 2021 159.34 161.81 157.92 160.91 2,831,099 +1.93(+1.21%)
Jul 19, 2021 158.72 159.61 156.55 158.98 2,772,010 -1.46(-0.91%)
Jul 16, 2021 163.99 164.75 160.26 160.44 2,284,134 -3.22(-1.97%)
Jul 15, 2021 165.91 165.91 162.32 163.66 3,505,926 -2.50(-1.50%)
Jul 14, 2021 168.67 170.00 165.87 166.16 2,012,798 -1.10(-0.66%)
Jul 13, 2021 167.02 168.36 165.98 167.26 2,133,319 -0.29(-0.17%)
Jul 12, 2021 166.52 167.62 165.67 167.55 2,073,979 +1.28(+0.77%)
Jul 09, 2021 163.96 166.61 162.74 166.27 2,346,298 +2.36(+1.44%)
Jul 08, 2021 162.23 164.30 160.18 163.91 3,152,523 -1.52(-0.92%)
Jul 07, 2021 169.27 169.43 164.68 165.43 4,204,658 -2.89(-1.72%)
Jul 06, 2021 171.53 171.53 166.75 168.32 2,293,412 -2.35(-1.38%)
Jul 02, 2021 170.29 171.23 169.63 170.67 1,563,454 +1.50(+0.89%)
Jul 01, 2021 172.03 172.09 168.89 169.17 2,865,052 -2.99(-1.74%)
Jun 30, 2021 171.15 172.45 170.20 172.16 2,954,396 +0.76(+0.44%)
Jun 29, 2021 170.28 171.84 169.90 171.40 2,121,396 +0.83(+0.49%)
Jun 28, 2021 168.94 171.16 168.44 170.57 2,265,927 +2.91(+1.74%)
Jun 25, 2021 167.53 169.47 167.07 167.66 2,959,516 +0.62(+0.37%)
Jun 24, 2021 166.20 167.27 165.24 167.04 2,059,924 +3.41(+2.08%)
Jun 23, 2021 163.63 164.93 163.00 163.63 2,256,985 -0.04(-0.02%)
Jun 22, 2021 163.54 164.20 162.43 163.67 2,983,813 -0.48(-0.29%)
Jun 21, 2021 162.57 164.31 162.18 164.15 2,973,158 +1.96(+1.21%)
Jun 18, 2021 165.04 165.34 161.47 162.19 3,936,525 -4.03(-2.42%)
Jun 17, 2021 166.02 168.22 165.09 166.22 2,391,488 +0.20(+0.12%)
Jun 16, 2021 168.06 168.63 164.45 166.02 2,360,878 -1.60(-0.95%)
Jun 15, 2021 168.43 168.93 167.09 167.62 2,377,756 -0.82(-0.49%)
Jun 14, 2021 167.77 168.44 165.90 168.44 2,755,523 +0.84(+0.50%)
Jun 11, 2021 167.69 167.74 166.44 167.60 2,383,314 +0.26(+0.16%)
Jun 10, 2021 167.19 167.87 164.69 167.34 2,905,837 +0.97(+0.58%)
Jun 09, 2021 165.42 166.91 164.94 166.37 3,245,417 +1.46(+0.89%)
Jun 08, 2021 166.51 166.51 163.24 164.91 2,437,121 +0.43(+0.26%)
Jun 07, 2021 164.66 165.57 164.01 164.48 1,999,197 -1.10(-0.66%)
Jun 04, 2021 162.39 166.15 162.39 165.58 2,443,209 +3.51(+2.17%)
Jun 03, 2021 161.63 163.73 161.02 162.07 2,553,781 -2.43(-1.48%)
Jun 02, 2021 163.86 165.32 163.36 164.50 2,071,817 +0.81(+0.49%)
Jun 01, 2021 163.76 166.32 162.17 163.69 2,981,869 -0.91(-0.55%)
May 28, 2021 163.73 165.62 163.08 164.60 2,750,191 +1.39(+0.85%)
May 27, 2021 163.19 165.35 162.94 163.21 3,468,751 -0.67(-0.41%)
May 26, 2021 163.72 165.16 162.67 163.88 4,016,350 +0.16(+0.10%)
May 25, 2021 164.31 165.17 162.69 163.72 3,327,322 +1.21(+0.74%)
May 24, 2021 160.99 162.99 160.73 162.51 3,434,676 +3.15(+1.98%)
May 21, 2021 159.69 160.77 158.98 159.36 3,526,671 -0.11(-0.07%)
May 20, 2021 155.37 161.20 154.87 159.47 5,986,512 +6.35(+4.15%)
May 19, 2021 145.79 153.33 144.07 153.12 7,066,372 +7.23(+4.96%)
May 18, 2021 149.61 149.79 145.81 145.89 4,221,736 -2.21(-1.49%)
May 17, 2021 148.37 148.82 145.87 148.10 5,086,163 -1.51(-1.01%)
May 14, 2021 147.99 150.77 146.63 149.61 4,852,093 +2.98(+2.03%)
May 13, 2021 147.61 149.33 145.62 146.63 4,053,239 +0.58(+0.40%)
May 12, 2021 147.40 149.01 145.68 146.05 4,732,993 -4.79(-3.18%)
May 11, 2021 148.34 152.09 147.85 150.84 4,643,143 +0.05(+0.03%)
May 10, 2021 156.83 157.17 150.76 150.79 4,132,442 -6.47(-4.11%)
May 07, 2021 156.67 158.35 156.02 157.26 2,706,596 +1.84(+1.18%)
May 06, 2021 153.99 156.48 152.86 155.42 4,775,092 +1.49(+0.97%)
May 05, 2021 153.28 155.22 152.30 153.93 4,415,443 +2.02(+1.33%)
May 04, 2021 150.00 152.00 148.55 151.91 3,849,559 +0.59(+0.39%)
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.