Indicators

Analog Devices (NQ: ADI )

236.12 -1.29 (-0.54%)

Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	193.27	197.31	197.28	197.01	3,132,203	+4.44(+2.31%)
Mar 27, 2024	189.93	192.63	188.63	192.56	2,420,019	+4.35(+2.31%)
Mar 26, 2024	189.88	191.17	188.01	188.21	2,721,670	-1.66(-0.88%)
Mar 25, 2024	190.05	191.35	189.68	189.88	1,775,746	-2.87(-1.49%)
Mar 22, 2024	194.52	194.84	191.79	192.74	2,112,702	-1.63(-0.84%)
Mar 21, 2024	195.85	197.88	193.53	194.38	3,121,583	+0.83(+0.43%)
Mar 20, 2024	189.71	193.98	189.20	193.55	2,604,655	+3.77(+1.98%)
Mar 19, 2024	189.58	190.32	187.35	189.78	2,235,649	-0.68(-0.36%)
Mar 18, 2024	196.43	197.50	190.36	190.46	2,857,839	-3.97(-2.04%)
Mar 15, 2024	188.00	194.74	188.00	194.43	10,270,010	+0.77(+0.40%)
Mar 14, 2024	198.27	199.10	192.77	193.66	4,379,194	-4.15(-2.10%)
Mar 13, 2024	197.66	199.03	196.64	197.81	3,661,989	-0.60(-0.30%)
Mar 12, 2024	198.51	198.81	195.75	198.41	3,879,639	+0.99(+0.50%)
Mar 11, 2024	193.83	197.70	193.83	197.43	3,123,265	+2.26(+1.16%)
Mar 08, 2024	198.21	198.88	194.80	195.16	3,767,556	-2.29(-1.16%)
Mar 07, 2024	192.91	198.59	192.91	197.46	4,091,294	+6.52(+3.41%)
Mar 06, 2024	190.61	193.23	189.64	190.94	3,920,793	+1.89(+1.00%)
Mar 05, 2024	192.52	194.28	188.14	189.05	3,341,290	-4.84(-2.50%)
Mar 04, 2024	195.05	195.45	192.93	193.89	3,163,192	-0.58(-0.30%)

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.