Indicators

Analog Devices (NQ: ADI )

235.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	147.66	148.78	143.60	146.96	5,910,207	+2.02(+1.39%)
Feb 25, 2021	149.68	151.04	144.57	144.94	3,480,045	-6.97(-4.59%)
Feb 24, 2021	146.99	152.06	145.71	151.91	2,926,978	+3.81(+2.57%)
Feb 23, 2021	147.28	149.01	143.97	148.10	3,218,147	-1.45(-0.97%)
Feb 22, 2021	152.43	153.46	148.82	149.54	3,736,817	-4.28(-2.78%)
Feb 19, 2021	150.85	154.39	150.26	153.83	3,134,889	+5.36(+3.61%)
Feb 18, 2021	148.32	149.10	146.18	148.46	4,054,582	-1.56(-1.04%)
Feb 17, 2021	147.58	152.24	145.56	150.02	4,063,298	-0.69(-0.46%)
Feb 16, 2021	152.93	153.97	150.59	150.72	3,376,217	-0.27(-0.18%)
Feb 12, 2021	149.31	151.57	148.29	150.99	2,542,732	+1.86(+1.25%)
Feb 11, 2021	145.19	149.33	145.19	149.13	3,174,781	+5.23(+3.63%)
Feb 10, 2021	145.28	145.37	142.37	143.90	1,876,073	+0.36(+0.25%)
Feb 09, 2021	143.40	144.16	142.49	143.54	1,798,825	-0.33(-0.23%)
Feb 08, 2021	141.02	143.97	139.70	143.87	2,444,564	+4.17(+2.98%)
Feb 05, 2021	142.48	142.68	139.56	139.70	2,309,958	-1.65(-1.17%)
Feb 04, 2021	138.83	141.48	138.05	141.35	2,159,018	+2.76(+1.99%)
Feb 03, 2021	142.74	143.13	138.48	138.59	2,878,349	-4.03(-2.82%)
Feb 02, 2021	143.70	144.86	141.80	142.62	2,700,923	-0.01(-0.01%)

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.