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

Analog Devices (NQ: ADI )

229.36 -2.85 (-1.23%)
Streaming Delayed Price Updated: 3:14 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 (%)
Jun 30, 2021 162.10 163.33 161.20 163.06 3,119,351 +0.72(+0.44%)
Jun 29, 2021 161.28 162.75 160.91 162.34 2,239,841 +0.79(+0.49%)
Jun 28, 2021 160.01 162.11 159.53 161.55 2,392,442 +2.76(+1.74%)
Jun 25, 2021 158.67 160.51 158.24 158.79 3,124,757 +0.59(+0.37%)
Jun 24, 2021 157.41 158.43 156.50 158.21 2,174,937 +3.23(+2.08%)
Jun 23, 2021 154.98 156.21 154.38 154.98 2,383,001 -0.04(-0.02%)
Jun 22, 2021 154.89 155.52 153.84 155.01 3,150,410 -0.46(-0.29%)
Jun 21, 2021 153.97 155.62 153.60 155.47 3,139,161 +1.86(+1.21%)
Jun 18, 2021 156.31 156.60 152.93 153.61 4,156,316 -3.82(-2.42%)
Jun 17, 2021 157.24 159.32 156.36 157.43 2,525,014 +0.19(+0.12%)
Jun 16, 2021 159.17 159.71 155.75 157.24 2,492,695 -1.51(-0.95%)
Jun 15, 2021 159.52 159.99 158.25 158.76 2,510,515 -0.78(-0.49%)
Jun 14, 2021 158.90 159.53 157.13 159.53 2,909,374 +0.80(+0.50%)
Jun 11, 2021 158.82 158.87 157.64 158.74 2,516,383 +0.25(+0.16%)
Jun 10, 2021 158.35 158.99 155.98 158.49 3,068,081 +0.92(+0.58%)
Jun 09, 2021 156.67 158.08 156.22 157.57 3,426,621 +1.38(+0.89%)
Jun 08, 2021 157.71 157.71 154.61 156.19 2,573,195 +0.41(+0.26%)
Jun 07, 2021 155.95 156.81 155.34 155.78 2,110,820 -1.04(-0.66%)
Jun 04, 2021 153.80 157.36 153.80 156.82 2,579,622 +3.32(+2.17%)
Jun 03, 2021 153.08 155.07 152.50 153.50 2,696,368 -2.30(-1.48%)
Jun 02, 2021 155.19 156.58 154.72 155.80 2,187,494 +0.77(+0.49%)
Jun 01, 2021 155.10 157.53 153.66 155.03 3,148,358 -0.86(-0.55%)
May 28, 2021 155.07 156.86 154.46 155.90 2,903,744 +1.32(+0.85%)
May 27, 2021 154.56 156.61 154.32 154.58 3,662,424 +0.02(+0.01%)
May 26, 2021 154.41 155.77 153.42 154.56 4,258,528 +0.15(+0.10%)
May 25, 2021 154.97 155.78 153.44 154.41 3,527,953 +1.14(+0.74%)
May 24, 2021 151.84 153.72 151.59 153.27 3,641,780 +2.97(+1.98%)
May 21, 2021 150.61 151.63 149.94 150.30 3,739,322 -0.10(-0.07%)
May 20, 2021 146.53 152.03 146.06 150.40 6,347,487 +5.99(+4.15%)
May 19, 2021 137.50 144.61 135.88 144.41 7,492,460 +6.82(+4.96%)
May 18, 2021 141.10 141.27 137.52 137.59 4,476,298 -2.09(-1.49%)
May 17, 2021 139.93 140.36 137.57 139.68 5,392,849 -1.42(-1.01%)
May 14, 2021 139.57 142.20 138.29 141.10 5,144,665 +2.81(+2.03%)
May 13, 2021 139.22 140.84 137.34 138.29 4,297,641 +0.55(+0.40%)
May 12, 2021 139.02 140.54 137.37 137.74 5,018,383 -4.52(-3.18%)
May 11, 2021 139.90 143.44 139.44 142.26 4,923,115 +0.05(+0.03%)
May 10, 2021 147.91 148.23 142.19 142.22 4,381,620 -6.10(-4.11%)
May 07, 2021 147.76 149.34 147.15 148.32 2,869,798 +1.74(+1.18%)
May 06, 2021 145.23 147.58 144.17 146.58 5,063,021 +1.41(+0.97%)
May 05, 2021 144.56 146.39 143.64 145.18 4,681,685 +1.91(+1.33%)
May 04, 2021 141.47 143.36 140.10 143.27 4,081,680 +0.56(+0.39%)
May 03, 2021 145.24 145.41 142.12 142.72 3,462,364 -1.73(-1.20%)
Apr 30, 2021 146.69 147.42 143.89 144.45 4,278,302 -4.57(-3.07%)
Apr 29, 2021 147.64 149.12 145.25 149.02 6,184,726 +1.84(+1.25%)
Apr 28, 2021 149.49 149.73 146.22 147.19 3,503,814 -3.29(-2.19%)
Apr 27, 2021 152.16 152.71 150.40 150.48 3,427,348 -1.03(-0.68%)
Apr 26, 2021 149.61 152.69 149.27 151.50 2,868,639 +1.53(+1.02%)
Apr 23, 2021 147.79 150.87 147.23 149.98 3,621,342 +3.44(+2.35%)
Apr 22, 2021 148.33 149.14 146.10 146.53 2,637,869 -2.75(-1.84%)
Apr 21, 2021 146.65 149.34 145.35 149.29 2,876,706 +3.60(+2.47%)
Apr 20, 2021 146.09 147.37 144.84 145.69 2,480,756 -2.30(-1.56%)
Apr 19, 2021 149.47 149.96 146.85 147.99 3,610,342 -2.45(-1.63%)
Apr 16, 2021 151.84 152.16 150.09 150.44 1,974,275 -1.13(-0.75%)
Apr 15, 2021 150.90 152.15 149.66 151.57 1,925,535 +2.12(+1.42%)
Apr 14, 2021 148.74 151.50 148.69 149.45 1,692,657 -0.66(-0.44%)
Apr 13, 2021 151.42 151.80 148.41 150.11 1,807,405 -0.54(-0.36%)
Apr 12, 2021 151.50 151.74 149.92 150.65 2,148,950 -1.42(-0.94%)
Apr 09, 2021 151.66 152.76 151.06 152.07 2,386,094 -0.83(-0.54%)
Apr 08, 2021 152.43 153.00 150.43 152.90 2,756,199 +2.52(+1.67%)
Apr 07, 2021 152.49 152.77 149.61 150.38 2,187,102 -2.13(-1.40%)
Apr 06, 2021 153.07 153.81 150.68 152.51 2,568,106 -1.68(-1.09%)
Apr 05, 2021 152.94 154.58 151.47 154.19 2,786,752 +2.93(+1.94%)
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.