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

Analog Devices (NQ: ADI )

232.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Nov 30, 2022 159.38 166.77 157.57 166.50 5,571,608 +7.77(+4.89%)
Nov 29, 2022 159.57 159.81 157.30 158.73 2,773,062 -0.12(-0.07%)
Nov 28, 2022 159.70 162.03 157.42 158.85 4,037,941 -2.98(-1.84%)
Nov 25, 2022 163.72 164.17 161.72 161.83 1,753,844 -2.04(-1.25%)
Nov 23, 2022 164.02 167.85 162.42 163.88 3,977,058 +0.75(+0.46%)
Nov 22, 2022 159.98 163.53 157.59 163.13 5,926,422 +8.90(+5.77%)
Nov 21, 2022 156.09 156.91 154.14 154.23 6,478,262 -2.53(-1.61%)
Nov 18, 2022 158.41 158.72 155.90 156.76 4,147,155 +0.37(+0.24%)
Nov 17, 2022 153.46 156.60 153.12 156.39 2,927,544 +0.19(+0.12%)
Nov 16, 2022 156.79 157.01 155.19 156.19 3,984,361 -3.78(-2.36%)
Nov 15, 2022 162.19 162.58 157.44 159.97 4,293,223 +3.79(+2.42%)
Nov 14, 2022 157.99 161.56 155.79 156.19 4,408,433 -2.71(-1.71%)
Nov 11, 2022 154.38 159.70 154.30 158.90 3,315,844 +3.57(+2.30%)
Nov 10, 2022 151.00 155.70 149.64 155.32 5,799,158 +11.76(+8.19%)
Nov 09, 2022 144.45 146.09 142.94 143.56 3,816,356 -2.72(-1.86%)
Nov 08, 2022 146.38 150.70 145.30 146.29 5,129,687 +2.04(+1.42%)
Nov 07, 2022 141.22 144.50 139.35 144.24 4,110,949 +4.49(+3.22%)
Nov 04, 2022 137.84 140.82 136.67 139.75 5,166,947 +6.07(+4.54%)
Nov 03, 2022 135.01 136.57 133.45 133.68 3,826,798 -3.12(-2.28%)
Nov 02, 2022 140.86 143.16 136.58 136.79 3,435,814 -3.35(-2.39%)
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.