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

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2023 180.75 181.06 178.36 180.94 4,414,817 +0.66(+0.37%)
Nov 29, 2023 182.83 184.44 180.11 180.28 3,026,780 -0.48(-0.27%)
Nov 28, 2023 180.83 182.10 179.92 180.77 2,835,539 -0.56(-0.31%)
Nov 27, 2023 180.23 181.93 179.02 181.33 3,567,225 +0.71(+0.39%)
Nov 24, 2023 180.37 180.95 179.78 180.62 1,142,244 +0.38(+0.21%)
Nov 22, 2023 179.74 181.76 179.03 180.24 2,965,758 +1.40(+0.78%)
Nov 21, 2023 180.63 182.08 177.06 178.84 5,032,755 -2.53(-1.40%)
Nov 20, 2023 179.67 182.25 179.67 181.38 3,862,372 +0.76(+0.42%)
Nov 17, 2023 180.49 181.13 178.71 180.62 3,323,173 +3.17(+1.79%)
Nov 16, 2023 178.92 179.25 176.29 177.45 3,329,843 -0.93(-0.52%)
Nov 15, 2023 176.64 180.38 176.64 178.38 3,337,563 +3.16(+1.80%)
Nov 14, 2023 172.87 175.93 172.78 175.22 3,495,005 +6.83(+4.05%)
Nov 13, 2023 168.48 169.34 167.84 168.39 3,287,353 -1.64(-0.96%)
Nov 10, 2023 167.03 170.69 165.61 170.03 3,720,437 +5.12(+3.11%)
Nov 09, 2023 167.23 168.35 164.56 164.91 4,267,921 -1.76(-1.05%)
Nov 08, 2023 166.26 168.24 165.28 166.67 3,498,213 +0.79(+0.48%)
Nov 07, 2023 165.34 166.87 164.72 165.88 2,571,588 +0.53(+0.32%)
Nov 06, 2023 165.22 166.68 163.39 165.34 2,161,643 -0.35(-0.21%)
Nov 03, 2023 163.74 167.21 163.74 165.69 3,584,288 +3.53(+2.18%)
Nov 02, 2023 159.83 163.07 159.49 162.16 4,160,993 +5.03(+3.20%)
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.