Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	198.14	198.97	196.38	196.85	1,555,807	-1.66(-0.84%)
Dec 28, 2023	199.13	199.73	197.99	198.51	2,234,812	+0.88(+0.45%)
Dec 27, 2023	197.15	197.72	196.37	197.63	1,660,460	+0.48(+0.24%)
Dec 26, 2023	196.19	198.10	195.83	197.15	1,621,095	+1.75(+0.90%)
Dec 22, 2023	195.91	197.74	194.04	195.40	1,769,878	+0.81(+0.42%)
Dec 21, 2023	193.44	195.99	193.09	194.59	2,659,732	+4.05(+2.13%)
Dec 20, 2023	194.57	195.74	190.40	190.53	3,661,083	-5.59(-2.85%)
Dec 19, 2023	195.99	196.39	194.99	196.12	1,999,054	+1.23(+0.63%)
Dec 18, 2023	199.15	199.45	194.47	194.89	3,450,805	-4.25(-2.14%)
Dec 15, 2023	200.20	201.02	198.29	199.15	7,120,609	+0.70(+0.35%)
Dec 14, 2023	191.52	198.53	191.52	198.44	5,658,830	+7.83(+4.11%)
Dec 13, 2023	189.76	191.42	188.02	190.61	3,727,641	+1.29(+0.68%)
Dec 12, 2023	188.58	189.40	187.49	189.32	2,865,891	+0.83(+0.44%)
Dec 11, 2023	184.05	189.46	183.95	188.49	3,529,591	+5.21(+2.84%)
Dec 08, 2023	182.66	184.69	182.22	183.28	2,425,124	+0.50(+0.27%)
Dec 07, 2023	180.77	184.12	178.81	182.79	3,750,000	+3.78(+2.11%)
Dec 06, 2023	181.42	181.42	178.62	179.01	2,787,508	-0.06(-0.03%)
Dec 05, 2023	180.65	180.93	178.08	179.07	2,642,789	-2.61(-1.43%)
Dec 04, 2023	180.09	181.87	178.62	181.68	3,344,873	+0.19(+0.10%)

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.