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 (%)
Mar 31, 2022 160.84 161.78 159.03 159.12 4,087,199 -1.25(-0.78%)
Mar 30, 2022 162.59 163.77 159.70 160.38 2,791,465 -3.56(-2.17%)
Mar 29, 2022 162.85 165.27 161.58 163.94 3,246,704 +2.81(+1.75%)
Mar 28, 2022 158.16 161.31 157.36 161.13 2,849,711 +1.57(+0.98%)
Mar 25, 2022 159.01 159.84 156.89 159.56 2,321,506 +0.64(+0.41%)
Mar 24, 2022 154.93 159.01 154.00 158.91 3,272,116 +5.61(+3.66%)
Mar 23, 2022 157.39 158.28 152.97 153.31 3,539,668 -5.42(-3.42%)
Mar 22, 2022 157.79 160.39 157.43 158.73 2,671,328 +0.53(+0.34%)
Mar 21, 2022 155.87 158.70 155.55 158.20 3,382,950 +0.74(+0.47%)
Mar 18, 2022 152.75 157.93 151.33 157.46 10,278,668 +3.34(+2.17%)
Mar 17, 2022 151.12 154.18 150.05 154.12 4,434,950 +1.36(+0.89%)
Mar 16, 2022 147.48 152.93 146.94 152.76 4,542,756 +7.37(+5.07%)
Mar 15, 2022 141.92 145.91 141.04 145.39 3,434,715 +5.10(+3.63%)
Mar 14, 2022 142.11 143.38 138.54 140.29 4,059,337 -1.90(-1.33%)
Mar 11, 2022 147.58 148.15 141.89 142.19 4,115,117 -2.85(-1.97%)
Mar 10, 2022 145.32 142.43 145.04 4,189,050 -2.95(-1.99%)
Mar 09, 2022 147.48 149.38 145.75 147.99 3,161,892 +4.91(+3.43%)
Mar 08, 2022 140.67 147.18 138.58 143.08 4,925,777 +2.16(+1.53%)
Mar 07, 2022 151.26 151.57 140.85 140.92 5,917,361 -10.18(-6.74%)
Mar 04, 2022 151.90 153.43 150.04 151.10 2,884,313 -2.34(-1.53%)
Mar 03, 2022 155.54 155.77 151.22 153.44 2,756,874 -0.52(-0.34%)
Mar 02, 2022 151.70 155.61 151.35 153.96 2,676,533 +2.76(+1.83%)
Mar 01, 2022 153.68 154.86 149.85 151.20 3,904,940 -3.22(-2.08%)
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%)
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.