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

Analog Devices (NQ: ADI )

197.57 +7.64 (+4.03%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 24, 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 (%)
May 28, 2021 155.69 157.49 155.07 156.52 2,892,240 +1.32(+0.85%)
May 27, 2021 155.18 157.23 154.94 155.19 3,647,914 +0.02(+0.01%)
May 26, 2021 155.02 156.39 154.03 155.18 4,241,656 +0.15(+0.10%)
May 25, 2021 155.58 156.40 154.05 155.02 3,513,975 +1.15(+0.74%)
May 24, 2021 152.44 154.33 152.19 153.88 3,627,352 +2.98(+1.98%)
May 21, 2021 151.21 152.23 150.53 150.90 3,724,507 -0.10(-0.07%)
May 20, 2021 147.12 152.64 146.64 151.00 6,322,339 +6.01(+4.15%)
May 19, 2021 138.05 145.19 136.42 144.99 7,462,776 +6.85(+4.96%)
May 18, 2021 141.66 141.83 138.06 138.14 4,458,564 -2.09(-1.49%)
May 17, 2021 140.48 140.92 138.12 140.23 5,371,483 -1.43(-1.01%)
May 14, 2021 140.13 142.76 138.84 141.66 5,124,282 +2.82(+2.03%)
May 13, 2021 139.77 141.40 137.88 138.84 4,280,614 +0.55(+0.40%)
May 12, 2021 139.57 141.09 137.91 138.29 4,998,501 -4.54(-3.18%)
May 11, 2021 140.46 144.01 140.00 142.83 4,903,610 +0.05(+0.03%)
May 10, 2021 148.50 148.82 142.75 142.78 4,364,260 -6.13(-4.11%)
May 07, 2021 148.35 149.94 147.73 148.91 2,858,428 +1.74(+1.18%)
May 06, 2021 145.81 148.17 144.74 147.16 5,042,961 +1.41(+0.97%)
May 05, 2021 145.14 146.97 144.21 145.75 4,663,137 +1.91(+1.33%)
May 04, 2021 142.03 143.93 140.66 143.84 4,065,508 +0.56(+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.