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 (%)
Apr 29, 2022 151.64 153.25 148.00 148.13 5,050,771 -5.82(-3.78%)
Apr 28, 2022 147.89 155.70 147.50 153.96 4,331,039 +8.38(+5.75%)
Apr 27, 2022 143.93 149.43 143.62 145.58 3,206,643 -1.05(-0.71%)
Apr 26, 2022 150.58 150.95 146.56 146.62 3,815,598 -5.86(-3.84%)
Apr 25, 2022 147.95 152.71 147.54 152.49 4,676,431 +3.52(+2.36%)
Apr 22, 2022 151.59 153.16 148.89 148.97 2,751,925 -3.32(-2.18%)
Apr 21, 2022 155.92 158.01 151.57 152.29 3,705,129 -2.56(-1.65%)
Apr 20, 2022 157.80 158.86 154.04 154.85 2,691,313 -0.90(-0.58%)
Apr 19, 2022 153.85 156.21 152.19 155.75 2,815,513 +1.90(+1.23%)
Apr 18, 2022 149.96 154.72 149.85 153.85 2,843,581 +3.68(+2.45%)
Apr 14, 2022 151.96 153.39 149.96 150.17 5,449,232 -1.55(-1.02%)
Apr 13, 2022 150.38 152.53 148.93 151.72 2,433,717 +2.51(+1.68%)
Apr 12, 2022 150.96 153.10 148.72 149.21 2,688,827 +0.58(+0.39%)
Apr 11, 2022 151.29 151.69 148.43 148.62 3,849,531 -3.69(-2.43%)
Apr 08, 2022 153.97 154.49 151.99 152.31 3,152,657 -2.41(-1.56%)
Apr 07, 2022 152.82 156.32 152.70 154.72 3,295,130 +0.93(+0.60%)
Apr 06, 2022 151.05 157.63 150.91 153.79 6,290,645 +0.29(+0.19%)
Apr 05, 2022 155.93 156.90 149.56 153.50 7,528,482 -4.34(-2.75%)
Apr 04, 2022 158.49 159.23 155.17 157.84 4,335,041 -0.82(-0.52%)
Apr 01, 2022 159.76 160.38 156.26 158.67 3,065,014 +0.17(+0.11%)
Mar 31, 2022 160.20 161.14 158.40 158.49 4,103,456 -1.25(-0.78%)
Mar 30, 2022 161.95 163.12 159.07 159.74 2,802,569 -3.55(-2.17%)
Mar 29, 2022 162.21 164.62 160.94 163.29 3,259,618 +2.80(+1.75%)
Mar 28, 2022 157.53 160.67 156.74 160.49 2,861,046 +1.56(+0.98%)
Mar 25, 2022 158.38 159.20 156.27 158.93 2,330,740 +0.64(+0.41%)
Mar 24, 2022 154.31 158.38 153.39 158.28 3,285,132 +5.58(+3.66%)
Mar 23, 2022 156.77 157.66 152.36 152.70 3,553,748 -5.40(-3.42%)
Mar 22, 2022 157.16 159.75 156.81 158.10 2,681,954 +0.53(+0.34%)
Mar 21, 2022 155.25 158.07 154.94 157.57 3,396,406 +0.74(+0.47%)
Mar 18, 2022 152.14 157.31 150.73 156.83 10,319,553 +3.33(+2.17%)
Mar 17, 2022 150.52 153.57 149.46 153.50 4,452,590 +1.35(+0.89%)
Mar 16, 2022 146.89 152.32 146.36 152.15 4,560,825 +7.34(+5.07%)
Mar 15, 2022 141.36 145.33 140.48 144.81 3,448,377 +5.08(+3.63%)
Mar 14, 2022 141.55 142.82 137.99 139.74 4,075,484 -1.89(-1.33%)
Mar 11, 2022 147.00 147.56 141.33 141.63 4,131,486 -2.84(-1.97%)
Mar 10, 2022 144.74 141.87 144.47 4,205,713 -2.94(-1.99%)
Mar 09, 2022 146.89 148.78 145.18 147.40 3,174,469 +4.89(+3.43%)
Mar 08, 2022 140.11 146.60 138.03 142.51 4,945,371 +2.15(+1.53%)
Mar 07, 2022 150.66 150.97 140.29 140.36 5,940,898 -10.14(-6.74%)
Mar 04, 2022 151.30 152.82 149.45 150.50 2,895,786 -2.33(-1.53%)
Mar 03, 2022 154.93 155.16 150.62 152.83 2,767,840 -0.52(-0.34%)
Mar 02, 2022 151.10 154.99 150.75 153.35 2,687,180 +2.75(+1.83%)
Mar 01, 2022 153.07 154.24 149.25 150.60 3,920,473 -3.20(-2.08%)
Feb 28, 2022 154.80 154.80 150.88 153.80 3,759,002 -1.76(-1.13%)
Feb 25, 2022 153.41 155.62 152.78 155.56 2,857,216 +2.23(+1.46%)
Feb 24, 2022 148.08 153.52 145.87 153.32 4,325,359 +3.90(+2.61%)
Feb 23, 2022 154.75 156.12 149.12 149.43 5,326,031 -4.19(-2.73%)
Feb 22, 2022 151.73 155.53 151.15 153.62 4,471,312 +0.50(+0.32%)
Feb 18, 2022 153.12 0 -0.07(-0.04%)
Feb 17, 2022 158.63 158.76 153.09 153.19 4,924,947 -7.55(-4.70%)
Feb 16, 2022 154.58 161.27 154.28 160.74 6,100,547 +6.02(+3.89%)
Feb 15, 2022 150.17 155.01 150.01 154.73 5,141,633 +7.70(+5.23%)
Feb 14, 2022 147.93 150.00 144.68 147.03 4,714,329 +0.08(+0.05%)
Feb 11, 2022 154.65 155.91 146.17 146.95 5,713,373 -7.42(-4.81%)
Feb 10, 2022 156.43 160.73 153.76 154.37 3,624,328 -6.25(-3.89%)
Feb 09, 2022 157.92 160.74 156.10 160.62 3,359,514 +4.85(+3.11%)
Feb 08, 2022 153.67 156.29 153.16 155.77 3,322,865 +2.21(+1.44%)
Feb 07, 2022 153.81 155.88 153.06 153.56 2,558,819 -0.20(-0.13%)
Feb 04, 2022 152.92 155.05 149.69 153.76 5,419,002 -0.94(-0.61%)
Feb 03, 2022 158.16 154.28 154.71 4,662,571 -6.58(-4.08%)
Feb 02, 2022 157.96 161.78 157.46 161.29 2,956,484 +3.38(+2.14%)
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.