Skip to main content

Analog Devices (NQ: ADI )

146.09 -1.18 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 145.45 149.22 143.30 146.09 4,155,319 -1.18(-0.80%)
Jun 29, 2022 146.91 147.51 144.75 147.27 2,586,592 -1.22(-0.82%)
Jun 28, 2022 151.41 153.16 148.37 148.49 2,786,498 -2.10(-1.39%)
Jun 27, 2022 151.10 152.33 149.54 150.59 2,048,285 +0.90(+0.60%)
Jun 24, 2022 147.59 150.05 147.20 149.69 5,108,928 +4.15(+2.85%)
Jun 23, 2022 149.02 149.21 143.94 145.54 2,946,060 -2.11(-1.43%)
Jun 22, 2022 146.95 148.98 145.86 147.65 3,720,364 -0.70(-0.47%)
Jun 21, 2022 147.33 150.29 147.28 148.35 3,090,583 +3.72(+2.57%)
Jun 17, 2022 144.02 145.50 141.79 144.63 6,728,622 +1.17(+0.82%)
Jun 16, 2022 146.36 146.36 141.69 143.46 4,722,834 -6.62(-4.41%)
Jun 15, 2022 149.17 152.47 146.73 150.08 3,263,220 +2.91(+1.98%)
Jun 14, 2022 149.21 150.14 146.05 147.17 2,764,933 -0.60(-0.41%)
Jun 13, 2022 153.23 154.43 147.33 147.77 5,861,617 -9.15(-5.83%)
Jun 10, 2022 158.35 160.18 156.81 156.92 3,369,913 -4.69(-2.90%)
Jun 09, 2022 163.99 167.03 161.51 161.61 3,144,762 -3.40(-2.06%)
Jun 08, 2022 165.86 167.96 163.93 165.01 2,928,779 -1.94(-1.16%)
Jun 07, 2022 163.74 167.34 162.84 166.95 2,108,004 +1.68(+1.02%)
Jun 06, 2022 167.35 168.83 164.56 165.27 2,273,830 +0.03(+0.02%)
Jun 03, 2022 166.59 166.98 164.81 165.24 2,539,151 -4.00(-2.36%)
Jun 02, 2022 164.51 169.41 163.68 169.24 2,637,723 +4.47(+2.71%)
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.