Analog Devices (NQ: ADI )

180.79 USD +0.16 (+0.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 156.56 157.75 152.26 155.82 5,574,100 +2.14(+1.39%)
Feb 25, 2021 158.70 160.15 153.29 153.68 3,282,139 -8.08(-5.00%)
Feb 24, 2021 156.52 161.92 155.16 161.76 2,748,749 +4.06(+2.57%)
Feb 23, 2021 156.83 158.67 153.31 157.70 3,022,188 -1.54(-0.97%)
Feb 22, 2021 162.31 163.41 158.47 159.24 3,509,275 -4.56(-2.78%)
Feb 19, 2021 160.63 164.40 160.00 163.80 2,944,000 +5.71(+3.61%)
Feb 18, 2021 157.94 158.77 155.66 158.09 3,807,691 -1.66(-1.04%)
Feb 17, 2021 157.15 162.11 155.00 159.75 3,815,876 -0.74(-0.46%)
Feb 16, 2021 162.85 163.95 160.36 160.49 3,170,633 -0.29(-0.18%)
Feb 12, 2021 158.99 161.40 157.91 160.78 2,387,900 +1.98(+1.25%)
Feb 11, 2021 154.61 159.01 154.61 158.80 2,981,463 +5.57(+3.64%)
Feb 10, 2021 154.70 154.79 151.60 153.23 1,761,836 +0.38(+0.25%)
Feb 09, 2021 152.70 153.51 151.73 152.85 1,689,291 -0.35(-0.23%)
Feb 08, 2021 150.16 153.30 148.76 153.20 2,295,710 +4.44(+2.98%)
Feb 05, 2021 151.72 151.93 148.61 148.76 2,169,300 -1.76(-1.17%)
Feb 04, 2021 147.83 150.65 147.00 150.52 2,027,551 +2.94(+1.99%)
Feb 03, 2021 152.00 152.41 147.46 147.58 2,703,081 -4.29(-2.82%)
Feb 02, 2021 153.02 154.25 150.99 151.87 2,536,459 -0.01(-0.01%)
Feb 01, 2021 148.34 152.26 147.32 151.88 2,958,503 +4.55(+3.09%)
Jan 29, 2021 148.76 149.53 146.65 147.33 3,512,700 -1.88(-1.26%)
Jan 28, 2021 150.37 151.86 148.45 149.21 4,351,023 +1.73(+1.17%)
Jan 27, 2021 151.09 152.82 146.75 147.48 5,644,413 -7.46(-4.81%)
Jan 26, 2021 153.93 155.53 152.03 154.94 2,329,108 +1.22(+0.79%)
Jan 25, 2021 157.00 157.29 152.49 153.72 3,697,105 -1.86(-1.20%)
Jan 22, 2021 157.73 158.94 155.42 155.58 3,147,100 -3.71(-2.33%)
Jan 21, 2021 160.61 160.93 157.56 159.29 2,469,486 -0.54(-0.34%)
Jan 20, 2021 161.43 162.98 159.58 159.83 2,296,123 -0.71(-0.44%)
Jan 19, 2021 158.46 160.97 158.30 160.54 2,992,050 +2.79(+1.77%)
Jan 15, 2021 158.03 159.06 155.53 157.75 2,338,000 -1.71(-1.07%)
Jan 14, 2021 159.18 160.82 159.18 159.46 2,028,084 +0.98(+0.62%)
Jan 13, 2021 160.00 161.78 158.15 158.48 2,622,851 -0.61(-0.38%)
Jan 12, 2021 157.01 159.34 156.52 159.09 2,573,826 +0.79(+0.50%)
Jan 11, 2021 156.13 159.20 155.01 158.30 2,609,435 +1.56(+1.00%)
Jan 08, 2021 156.02 159.81 155.82 156.74 4,204,900 +1.13(+0.73%)
Jan 07, 2021 151.83 156.21 151.14 155.61 2,661,103 +6.31(+4.23%)
Jan 06, 2021 147.73 152.29 147.11 149.30 2,498,158 +0.67(+0.45%)
Jan 05, 2021 145.77 148.67 145.14 148.63 1,513,658 +2.61(+1.79%)
Jan 04, 2021 148.45 150.54 144.62 146.02 2,496,642 -1.71(-1.16%)
Dec 31, 2020 147.73 147.73 147.73 1,138,767 +1.55(+1.06%)
Dec 30, 2020 144.65 146.61 144.50 146.18 1,138,767 +2.52(+1.75%)
Dec 29, 2020 145.18 145.24 142.74 143.66 1,130,938 -1.02(-0.70%)
Dec 28, 2020 146.41 147.48 144.44 144.68 1,630,801 +0.21(+0.15%)
Dec 24, 2020 144.11 144.48 143.01 144.47 466,300 +1.25(+0.87%)
Dec 23, 2020 144.80 145.62 143.08 143.22 2,200,941 -1.06(-0.73%)
Dec 22, 2020 142.73 144.68 142.67 144.28 2,161,570 +1.69(+1.19%)
Dec 21, 2020 141.73 143.39 141.31 142.59 1,827,231 -1.97(-1.36%)
Dec 18, 2020 144.38 145.00 143.44 144.56 4,230,700 +0.78(+0.54%)
Dec 17, 2020 143.55 143.87 142.61 143.78 2,354,186 +0.98(+0.69%)
Dec 16, 2020 144.76 144.76 141.57 142.80 1,583,061 -1.26(-0.87%)
Dec 15, 2020 145.26 145.26 143.49 144.06 2,554,459 +1.73(+1.22%)
Dec 14, 2020 142.06 143.93 141.65 142.33 2,214,406 +1.18(+0.84%)
Dec 11, 2020 140.04 142.05 139.49 141.15 3,215,900 -0.13(-0.09%)
Dec 10, 2020 140.57 142.67 140.14 141.28 2,704,346 -0.50(-0.35%)
Dec 09, 2020 145.40 146.31 140.91 141.78 3,019,349 -4.35(-2.98%)
Dec 08, 2020 143.25 146.31 143.21 146.13 2,837,394 +2.42(+1.68%)
Dec 07, 2020 144.68 144.68 142.50 143.71 1,734,396 -0.26(-0.18%)
Dec 04, 2020 139.75 144.14 139.21 143.97 3,349,000 +4.22(+3.02%)
Dec 03, 2020 140.58 141.42 139.33 139.75 1,734,072 -0.91(-0.65%)
Dec 02, 2020 140.71 141.64 140.07 140.66 2,193,004 -0.07(-0.05%)
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.