Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 155.42 155.42 151.48 154.41 3,744,110 -1.76(-1.13%)
Feb 25, 2022 154.02 156.24 153.39 156.18 2,845,896 +2.25(+1.46%)
Feb 24, 2022 148.67 154.13 146.45 153.93 4,308,222 +3.91(+2.61%)
Feb 23, 2022 155.37 156.74 149.71 150.02 5,304,929 -4.21(-2.73%)
Feb 22, 2022 152.33 156.15 151.75 154.23 4,453,597 +0.50(+0.32%)
Feb 18, 2022 153.73 0 -0.07(-0.04%)
Feb 17, 2022 159.26 159.40 153.70 153.80 4,905,435 -7.58(-4.70%)
Feb 16, 2022 155.20 161.91 154.89 161.38 6,076,376 +6.04(+3.89%)
Feb 15, 2022 150.77 155.63 150.61 155.34 5,121,262 +7.73(+5.23%)
Feb 14, 2022 148.52 150.60 145.26 147.62 4,695,651 +0.08(+0.05%)
Feb 11, 2022 155.26 156.53 146.75 147.54 5,690,736 -7.45(-4.81%)
Feb 10, 2022 157.05 161.37 154.37 154.99 3,609,968 -6.27(-3.89%)
Feb 09, 2022 158.54 161.38 156.72 161.26 3,346,203 +4.87(+3.11%)
Feb 08, 2022 154.28 156.91 153.77 156.39 3,309,700 +2.22(+1.44%)
Feb 07, 2022 154.42 156.50 153.67 154.17 2,548,681 -0.20(-0.13%)
Feb 04, 2022 153.53 155.67 150.29 154.37 5,397,532 -0.95(-0.61%)
Feb 03, 2022 158.79 154.89 155.32 4,644,098 -6.60(-4.08%)
Feb 02, 2022 158.59 162.43 158.08 161.93 2,944,770 +3.39(+2.14%)
Feb 01, 2022 157.32 158.66 154.39 158.53 3,166,917 +1.34(+0.85%)
Jan 31, 2022 151.78 157.44 157.19 4,699,072 +5.12(+3.37%)
Jan 28, 2022 147.75 152.15 144.93 152.07 4,005,268 +3.87(+2.61%)
Jan 27, 2022 155.88 156.98 147.67 148.20 4,893,378 -4.97(-3.24%)
Jan 26, 2022 152.43 158.28 150.90 153.17 6,101,312 +3.84(+2.57%)
Jan 25, 2022 150.88 152.99 149.00 149.33 4,236,727 -5.44(-3.51%)
Jan 24, 2022 152.44 155.03 145.20 154.77 6,952,560 +1.84(+1.20%)
Jan 21, 2022 152.25 155.96 150.47 152.93 5,786,670 -3.84(-2.45%)
Jan 20, 2022 157.05 157.95 152.04 156.76 4,259,161 +0.44(+0.28%)
Jan 19, 2022 160.19 161.81 156.23 156.32 3,897,700 -3.30(-2.07%)
Jan 18, 2022 161.72 163.09 159.30 159.62 4,339,730 -5.27(-3.20%)
Jan 14, 2022 164.89 0 +2.13(+1.31%)
Jan 13, 2022 168.35 168.98 162.24 162.76 4,124,472 -3.81(-2.28%)
Jan 12, 2022 168.14 168.14 164.86 166.57 2,079,328 +0.12(+0.07%)
Jan 11, 2022 161.79 166.84 161.50 166.45 3,952,719 +3.10(+1.90%)
Jan 10, 2022 161.16 163.67 158.54 163.36 6,271,705 +1.50(+0.92%)
Jan 07, 2022 165.95 166.58 159.14 161.86 7,038,495 -4.36(-2.62%)
Jan 06, 2022 165.94 167.73 164.93 166.22 3,738,974 +0.53(+0.32%)
Jan 05, 2022 168.07 169.86 165.59 165.69 3,813,424 -2.60(-1.54%)
Jan 04, 2022 170.34 172.10 166.92 168.29 4,056,954 -1.53(-0.90%)
Jan 03, 2022 167.93 170.25 167.53 169.83 2,782,474 +1.32(+0.79%)
Dec 31, 2021 167.53 169.28 167.36 168.50 1,999,831 +0.95(+0.57%)
Dec 30, 2021 168.72 169.65 167.26 167.56 1,709,279 -0.71(-0.42%)
Dec 29, 2021 167.32 169.25 167.32 168.26 1,758,146 +1.09(+0.65%)
Dec 28, 2021 169.13 169.48 166.84 167.17 1,705,282 -1.05(-0.62%)
Dec 27, 2021 165.86 168.27 165.86 168.22 2,226,986 +2.69(+1.63%)
Dec 23, 2021 165.66 167.23 165.44 165.52 2,113,558 +0.35(+0.21%)
Dec 22, 2021 164.56 165.49 163.91 165.17 2,112,865 +0.20(+0.12%)
Dec 21, 2021 163.09 165.22 161.95 164.97 3,148,211 +3.61(+2.23%)
Dec 20, 2021 159.94 161.45 159.47 161.36 4,263,595 -1.72(-1.05%)
Dec 17, 2021 164.05 165.29 162.05 163.08 8,003,315 -2.39(-1.44%)
Dec 16, 2021 172.70 173.33 165.04 165.47 5,023,525 -6.64(-3.86%)
Dec 15, 2021 170.27 172.25 166.94 172.11 3,751,941 +3.12(+1.84%)
Dec 14, 2021 169.63 170.87 166.41 168.99 3,933,512 -2.10(-1.23%)
Dec 13, 2021 175.87 177.02 170.85 171.09 4,612,188 -4.76(-2.70%)
Dec 10, 2021 178.70 178.70 173.64 175.85 2,681,749 -0.24(-0.14%)
Dec 09, 2021 177.29 179.90 175.90 176.09 3,606,816 -2.47(-1.39%)
Dec 08, 2021 178.08 178.81 176.71 178.56 3,304,408 -0.36(-0.20%)
Dec 07, 2021 176.08 179.93 176.00 178.93 5,059,129 +5.35(+3.08%)
Dec 06, 2021 174.78 175.12 168.91 173.58 4,108,012 +0.26(+0.15%)
Dec 03, 2021 175.41 176.35 171.32 173.32 3,086,237 +0.15(+0.09%)
Dec 02, 2021 172.56 174.99 170.64 173.16 3,959,018 +0.46(+0.27%)
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.