Analog Devices (NQ: ADI )

178.42 USD -0.39 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 155.54 156.30 152.57 153.16 4,035,000 -4.85(-3.07%)
Apr 29, 2021 156.54 158.11 154.01 158.01 5,833,007 +1.95(+1.25%)
Apr 28, 2021 158.50 158.76 155.04 156.06 3,304,556 -3.49(-2.19%)
Apr 27, 2021 161.34 161.92 159.47 159.55 3,232,439 -1.09(-0.68%)
Apr 26, 2021 158.63 161.90 158.27 160.64 2,705,503 +1.62(+1.02%)
Apr 23, 2021 156.70 159.97 156.11 159.02 3,415,400 +3.65(+2.35%)
Apr 22, 2021 157.27 158.13 154.91 155.37 2,487,856 -2.92(-1.84%)
Apr 21, 2021 155.49 158.34 154.12 158.29 2,713,111 +3.82(+2.47%)
Apr 20, 2021 154.90 156.26 153.57 154.47 2,339,678 -2.44(-1.56%)
Apr 19, 2021 158.48 159.00 155.70 156.91 3,405,026 -2.60(-1.63%)
Apr 16, 2021 160.99 161.33 159.14 159.51 1,862,000 -1.20(-0.75%)
Apr 15, 2021 160.00 161.32 158.69 160.71 1,816,032 +2.25(+1.42%)
Apr 14, 2021 157.71 160.63 157.65 158.46 1,596,398 -0.70(-0.44%)
Apr 13, 2021 160.55 160.95 157.36 159.16 1,704,620 -0.57(-0.36%)
Apr 12, 2021 160.64 160.89 158.96 159.73 2,026,742 -1.51(-0.94%)
Apr 09, 2021 160.80 161.97 160.17 161.24 2,250,400 -0.88(-0.54%)
Apr 08, 2021 161.62 162.23 159.50 162.12 2,599,457 +2.67(+1.67%)
Apr 07, 2021 161.68 161.98 158.63 159.45 2,062,724 -2.26(-1.40%)
Apr 06, 2021 162.30 163.09 159.76 161.71 2,422,061 -1.78(-1.09%)
Apr 05, 2021 162.16 163.90 160.60 163.49 2,628,273 +3.11(+1.94%)
Apr 01, 2021 157.38 160.49 156.88 160.38 3,345,700 +5.30(+3.42%)
Mar 31, 2021 154.22 156.11 153.61 155.08 3,457,075 +2.47(+1.62%)
Mar 30, 2021 152.15 153.43 151.50 152.61 2,114,094 -1.24(-0.81%)
Mar 29, 2021 155.03 156.21 152.02 153.85 2,751,669 -3.26(-2.07%)
Mar 26, 2021 148.42 157.37 148.00 157.11 3,686,200 +7.21(+4.81%)
Mar 25, 2021 148.44 150.91 146.51 149.90 2,725,302 -0.54(-0.36%)
Mar 24, 2021 152.34 153.97 150.20 150.44 2,792,816 -0.05(-0.03%)
Mar 23, 2021 154.59 154.97 149.63 150.49 2,505,414 -4.01(-2.60%)
Mar 22, 2021 153.22 156.32 153.22 154.50 3,321,614 +2.59(+1.70%)
Mar 19, 2021 149.40 153.21 147.74 151.91 4,624,900 +2.46(+1.65%)
Mar 18, 2021 151.35 153.28 149.28 149.45 3,853,407 -4.71(-3.06%)
Mar 17, 2021 150.42 154.87 150.07 154.16 2,852,783 +1.08(+0.71%)
Mar 16, 2021 152.34 154.51 151.94 153.08 2,324,452 +2.08(+1.38%)
Mar 15, 2021 149.62 151.11 147.96 151.00 2,113,190 +1.46(+0.98%)
Mar 12, 2021 148.60 149.83 147.55 149.54 3,658,500 -1.49(-0.99%)
Mar 11, 2021 150.35 152.12 149.99 151.03 4,462,143 +3.92(+2.66%)
Mar 10, 2021 151.33 151.52 147.09 147.11 3,137,349 -2.32(-1.55%)
Mar 09, 2021 148.73 151.11 148.17 149.43 5,202,719 +5.37(+3.73%)
Mar 08, 2021 147.77 149.56 143.77 144.06 3,996,255 -4.82(-3.24%)
Mar 05, 2021 149.00 149.62 143.39 148.88 4,040,100 +4.36(+3.02%)
Mar 04, 2021 149.19 149.59 142.25 144.52 4,864,690 -5.42(-3.61%)
Mar 03, 2021 153.17 155.00 149.52 149.94 2,665,654 -4.35(-2.82%)
Mar 02, 2021 159.41 159.41 154.03 154.29 3,016,479 -4.30(-2.71%)
Mar 01, 2021 157.08 158.78 155.03 158.59 3,385,526 +2.77(+1.78%)
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%)
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.