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

Analog Devices (NQ: ADI )

229.53 -2.68 (-1.15%)
Streaming Delayed Price Updated: 3:16 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 (%)
Dec 30, 2022 157.97 159.72 156.41 159.59 1,664,478 +0.05(+0.03%)
Dec 29, 2022 158.18 160.32 157.13 159.54 2,208,667 +3.60(+2.31%)
Dec 28, 2022 157.13 159.14 155.76 155.94 1,541,563 -1.87(-1.18%)
Dec 27, 2022 159.14 159.14 156.79 157.81 1,985,773 -1.59(-1.00%)
Dec 23, 2022 158.30 159.68 156.89 159.41 1,539,947 +0.09(+0.05%)
Dec 22, 2022 160.37 160.37 156.70 159.32 3,055,873 -3.55(-2.18%)
Dec 21, 2022 160.91 163.30 160.75 162.87 2,242,010 +2.99(+1.87%)
Dec 20, 2022 159.29 161.32 159.13 159.88 2,160,764 -0.79(-0.49%)
Dec 19, 2022 162.91 162.96 159.32 160.67 2,694,704 -1.63(-1.01%)
Dec 16, 2022 160.81 162.72 159.63 162.31 7,617,979 +0.71(+0.44%)
Dec 15, 2022 164.64 165.18 161.01 161.60 4,095,766 -5.44(-3.26%)
Dec 14, 2022 171.11 172.07 165.51 167.03 3,291,537 -3.71(-2.17%)
Dec 13, 2022 173.19 175.08 168.98 170.74 4,910,962 +3.11(+1.86%)
Dec 12, 2022 164.59 167.68 163.20 167.63 3,048,642 +3.51(+2.14%)
Dec 09, 2022 163.91 165.75 163.36 164.12 2,584,857 -0.95(-0.58%)
Dec 08, 2022 162.55 165.21 161.43 165.07 2,915,198 +3.55(+2.20%)
Dec 07, 2022 161.79 163.92 160.55 161.52 1,933,971 -0.49(-0.30%)
Dec 06, 2022 163.21 163.89 160.83 162.00 3,671,462 -1.29(-0.79%)
Dec 05, 2022 163.32 164.33 162.27 163.30 2,688,494 -0.77(-0.47%)
Dec 02, 2022 162.68 164.22 160.77 164.07 3,140,170 -2.03(-1.22%)
Dec 01, 2022 167.78 167.78 164.44 166.10 3,325,701 -0.42(-0.25%)
Nov 30, 2022 159.39 166.79 157.59 166.52 5,571,014 +7.77(+4.89%)
Nov 29, 2022 159.59 159.83 157.32 158.75 2,772,766 -0.12(-0.07%)
Nov 28, 2022 159.72 162.05 157.44 158.87 4,037,510 -2.98(-1.84%)
Nov 25, 2022 163.74 164.18 161.74 161.85 1,753,657 -2.04(-1.25%)
Nov 23, 2022 164.04 167.86 162.44 163.89 3,976,633 +0.75(+0.46%)
Nov 22, 2022 160.00 163.55 157.61 163.15 5,925,789 +8.90(+5.77%)
Nov 21, 2022 156.10 156.93 154.16 154.25 6,477,571 -2.53(-1.61%)
Nov 18, 2022 158.43 158.74 155.92 156.77 4,146,712 +0.37(+0.24%)
Nov 17, 2022 153.48 156.62 153.13 156.41 2,927,232 +0.19(+0.12%)
Nov 16, 2022 156.81 157.03 155.20 156.21 3,983,936 -3.78(-2.36%)
Nov 15, 2022 162.21 162.59 157.46 159.99 4,292,765 +3.79(+2.42%)
Nov 14, 2022 158.00 161.58 155.80 156.20 4,407,962 -2.71(-1.71%)
Nov 11, 2022 154.40 159.72 154.31 158.91 3,315,491 +3.57(+2.30%)
Nov 10, 2022 151.02 155.72 149.65 155.34 5,798,539 +11.76(+8.19%)
Nov 09, 2022 144.46 146.10 142.96 143.58 3,815,949 -2.72(-1.86%)
Nov 08, 2022 146.40 150.72 145.32 146.30 5,129,140 +2.04(+1.42%)
Nov 07, 2022 141.24 144.51 139.37 144.26 4,110,511 +4.49(+3.22%)
Nov 04, 2022 137.86 140.84 136.68 139.76 5,166,396 +6.07(+4.54%)
Nov 03, 2022 135.03 136.59 133.47 133.69 3,826,389 -3.12(-2.28%)
Nov 02, 2022 140.88 143.17 136.60 136.81 3,435,447 -3.35(-2.39%)
Nov 01, 2022 140.56 141.33 138.82 140.16 2,397,971 +2.02(+1.46%)
Oct 31, 2022 139.30 139.37 136.19 138.15 3,178,026 -2.19(-1.56%)
Oct 28, 2022 137.06 141.41 136.72 140.34 3,594,769 +4.07(+2.99%)
Oct 27, 2022 138.02 138.85 135.65 136.27 4,817,683 -0.68(-0.50%)
Oct 26, 2022 138.29 141.08 136.13 136.94 6,944,452 -4.83(-3.41%)
Oct 25, 2022 140.51 142.88 139.88 141.78 3,762,569 +1.78(+1.27%)
Oct 24, 2022 140.43 142.27 137.91 140.00 3,442,509 -2.00(-1.41%)
Oct 21, 2022 137.48 142.80 136.53 141.99 3,729,384 +4.37(+3.17%)
Oct 20, 2022 137.97 142.15 136.82 137.62 3,449,280 +0.73(+0.53%)
Oct 19, 2022 136.34 138.49 134.89 136.90 2,545,249 +0.22(+0.16%)
Oct 18, 2022 140.10 140.66 134.97 136.67 3,386,830 +1.92(+1.42%)
Oct 17, 2022 135.66 136.85 133.43 134.76 5,202,980 +2.31(+1.75%)
Oct 14, 2022 140.08 140.40 132.22 132.44 5,131,434 -5.83(-4.22%)
Oct 13, 2022 130.47 139.43 129.29 138.27 5,203,740 +4.03(+3.00%)
Oct 12, 2022 134.67 135.93 134.06 134.24 2,623,536 -0.20(-0.15%)
Oct 11, 2022 135.28 136.65 132.66 134.45 4,888,938 -2.03(-1.49%)
Oct 10, 2022 140.59 140.92 134.55 136.48 3,952,737 -3.89(-2.77%)
Oct 07, 2022 143.04 143.97 139.61 140.37 4,492,127 -5.86(-4.01%)
Oct 06, 2022 146.58 148.80 145.99 146.23 2,360,227 -0.89(-0.61%)
Oct 05, 2022 144.42 148.16 144.17 147.13 3,150,867 +1.01(+0.69%)
Oct 04, 2022 143.60 146.99 143.37 146.12 4,317,332 +5.54(+3.94%)
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.