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

Analog Devices (NQ: ADI )

184.44 -3.14 (-1.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 160.82 161.77 159.01 159.11 4,087,635 -1.25(-0.78%)
Mar 30, 2022 162.58 163.75 159.69 160.36 2,791,763 -3.56(-2.17%)
Mar 29, 2022 162.84 165.25 161.56 163.92 3,247,050 +2.81(+1.75%)
Mar 28, 2022 158.15 161.29 157.34 161.11 2,850,015 +1.57(+0.98%)
Mar 25, 2022 158.99 159.82 156.87 159.54 2,321,753 +0.65(+0.41%)
Mar 24, 2022 154.91 158.99 153.98 158.90 3,272,465 +5.61(+3.66%)
Mar 23, 2022 157.37 158.27 152.95 153.29 3,540,046 -5.42(-3.42%)
Mar 22, 2022 157.77 160.37 157.41 158.71 2,671,613 +0.53(+0.34%)
Mar 21, 2022 155.85 158.68 155.53 158.18 3,383,311 +0.74(+0.47%)
Mar 18, 2022 152.73 157.91 151.31 157.44 10,279,764 +3.34(+2.17%)
Mar 17, 2022 151.10 154.17 150.03 154.10 4,435,423 +1.36(+0.89%)
Mar 16, 2022 147.46 152.91 146.92 152.74 4,543,240 +7.37(+5.07%)
Mar 15, 2022 141.90 145.89 141.02 145.37 3,435,081 +5.10(+3.63%)
Mar 14, 2022 142.10 143.37 138.52 140.28 4,059,770 -1.90(-1.33%)
Mar 11, 2022 147.57 148.13 141.88 142.17 4,115,556 -2.85(-1.97%)
Mar 10, 2022 145.31 142.41 145.03 4,189,497 -2.95(-1.99%)
Mar 09, 2022 147.46 149.36 145.74 147.97 3,162,229 +4.91(+3.43%)
Mar 08, 2022 140.65 147.16 138.56 143.06 4,926,303 +2.16(+1.53%)
Mar 07, 2022 151.25 151.56 140.84 140.90 5,917,992 -10.18(-6.74%)
Mar 04, 2022 151.88 153.41 150.02 151.08 2,884,621 -2.34(-1.53%)
Mar 03, 2022 155.53 155.76 151.20 153.43 2,757,169 -0.52(-0.34%)
Mar 02, 2022 151.68 155.59 151.34 153.94 2,676,819 +2.76(+1.83%)
Mar 01, 2022 153.67 154.84 149.83 151.18 3,905,357 -3.22(-2.08%)
Feb 28, 2022 155.40 155.40 151.46 154.40 3,744,509 -1.76(-1.13%)
Feb 25, 2022 154.00 156.22 153.38 156.16 2,846,199 +2.24(+1.46%)
Feb 24, 2022 148.66 154.12 146.44 153.92 4,308,682 +3.91(+2.61%)
Feb 23, 2022 155.35 156.72 149.70 150.00 5,305,496 -4.21(-2.73%)
Feb 22, 2022 152.31 156.13 151.73 154.21 4,454,073 +0.50(+0.32%)
Feb 18, 2022 153.72 0 -0.07(-0.04%)
Feb 17, 2022 159.25 159.38 153.69 153.78 4,905,958 -7.58(-4.70%)
Feb 16, 2022 155.18 161.89 154.88 161.36 6,077,025 +6.04(+3.89%)
Feb 15, 2022 150.75 155.61 150.59 155.32 5,121,809 +7.73(+5.23%)
Feb 14, 2022 148.50 150.58 145.24 147.60 4,696,152 +0.08(+0.05%)
Feb 11, 2022 155.25 156.51 146.74 147.52 5,691,344 -7.45(-4.81%)
Feb 10, 2022 157.03 161.35 154.36 154.97 3,610,354 -6.27(-3.89%)
Feb 09, 2022 158.53 161.36 156.71 161.24 3,346,560 +4.87(+3.11%)
Feb 08, 2022 154.26 156.90 153.75 156.37 3,310,054 +2.21(+1.44%)
Feb 07, 2022 154.41 156.49 153.66 154.16 2,548,953 -0.20(-0.13%)
Feb 04, 2022 153.51 155.65 150.27 154.36 5,398,108 -0.95(-0.61%)
Feb 03, 2022 158.78 154.88 155.31 4,644,594 -6.60(-4.08%)
Feb 02, 2022 158.57 162.41 158.07 161.91 2,945,085 +3.39(+2.14%)
Feb 01, 2022 157.30 158.64 154.38 158.52 3,167,255 +1.34(+0.85%)
Jan 31, 2022 151.76 157.42 157.18 4,699,574 +5.12(+3.37%)
Jan 28, 2022 147.73 152.13 144.91 152.06 4,005,695 +3.87(+2.61%)
Jan 27, 2022 155.86 156.96 147.66 148.18 4,893,901 -4.97(-3.24%)
Jan 26, 2022 152.41 158.26 150.89 153.15 6,101,963 +3.83(+2.57%)
Jan 25, 2022 150.87 152.98 148.98 149.31 4,237,179 -5.44(-3.51%)
Jan 24, 2022 152.42 155.02 145.19 154.75 6,953,302 +1.84(+1.20%)
Jan 21, 2022 152.24 155.94 150.46 152.91 5,787,287 -3.83(-2.45%)
Jan 20, 2022 157.03 157.93 152.03 156.74 4,259,615 +0.44(+0.28%)
Jan 19, 2022 160.18 161.79 156.22 156.30 3,898,116 -3.30(-2.07%)
Jan 18, 2022 161.70 163.07 159.28 159.60 4,340,194 -5.27(-3.20%)
Jan 14, 2022 164.87 0 +2.13(+1.31%)
Jan 13, 2022 168.33 168.97 162.23 162.75 4,124,912 -3.81(-2.28%)
Jan 12, 2022 168.12 168.12 164.84 166.55 2,079,550 +0.12(+0.07%)
Jan 11, 2022 161.78 166.82 161.48 166.44 3,953,140 +3.10(+1.90%)
Jan 10, 2022 161.14 163.65 158.53 163.34 6,272,374 +1.50(+0.92%)
Jan 07, 2022 165.93 166.56 159.12 161.84 7,039,246 -4.36(-2.62%)
Jan 06, 2022 165.93 167.71 164.91 166.21 3,739,373 +0.53(+0.32%)
Jan 05, 2022 168.06 169.84 165.57 165.68 3,813,830 -2.60(-1.54%)
Jan 04, 2022 170.32 172.08 166.91 168.28 4,057,387 -1.53(-0.90%)
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.