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

Analog Devices (NQ: ADI )

188.19 -1.24 (-0.65%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 162.97 167.15 162.30 166.41 4,902,691 +2.22(+1.35%)
Jul 28, 2022 163.26 165.43 161.90 164.19 4,009,636 +1.30(+0.80%)
Jul 27, 2022 157.99 164.15 157.99 162.90 4,829,853 +6.34(+4.05%)
Jul 26, 2022 158.27 158.96 156.05 156.56 3,256,419 -1.22(-0.77%)
Jul 25, 2022 157.69 157.88 155.10 157.78 3,187,591 -0.22(-0.14%)
Jul 22, 2022 160.31 160.31 157.07 158.00 3,043,259 -1.86(-1.16%)
Jul 21, 2022 159.07 159.91 157.04 159.86 3,089,641 +2.00(+1.27%)
Jul 20, 2022 154.50 158.44 153.64 157.85 3,230,273 +1.62(+1.03%)
Jul 19, 2022 151.87 156.77 151.77 156.24 3,699,290 +6.00(+3.99%)
Jul 18, 2022 153.71 154.25 149.39 150.24 3,027,868 -2.63(-1.72%)
Jul 15, 2022 148.88 153.17 148.38 152.87 3,861,238 +4.51(+3.04%)
Jul 14, 2022 143.95 149.18 142.47 148.36 3,920,521 +3.99(+2.76%)
Jul 13, 2022 140.79 145.13 140.50 144.38 2,387,284 +1.10(+0.77%)
Jul 12, 2022 143.67 145.33 142.64 143.27 4,800,731 +0.45(+0.32%)
Jul 11, 2022 143.40 144.44 141.54 142.82 2,778,443 -2.28(-1.57%)
Jul 08, 2022 142.64 145.68 141.02 145.10 2,064,582 +1.32(+0.92%)
Jul 07, 2022 142.94 144.85 142.49 143.78 2,834,112 +3.75(+2.67%)
Jul 06, 2022 139.00 141.20 137.45 140.03 2,798,900 +1.58(+1.14%)
Jul 05, 2022 135.38 138.55 134.03 138.45 3,919,504 +0.16(+0.11%)
Jul 01, 2022 139.28 140.42 135.99 138.30 3,285,164 -3.08(-2.18%)
Jun 30, 2022 140.75 144.40 138.68 141.38 4,293,910 -1.14(-0.80%)
Jun 29, 2022 142.17 142.75 140.08 142.52 2,672,862 -1.18(-0.82%)
Jun 28, 2022 146.52 148.22 143.58 143.70 2,879,435 -2.03(-1.40%)
Jun 27, 2022 146.22 147.41 144.71 145.73 2,116,601 +0.87(+0.60%)
Jun 24, 2022 142.83 145.21 142.45 144.86 5,279,325 +4.02(+2.85%)
Jun 23, 2022 144.21 144.39 139.29 140.84 3,044,319 -2.04(-1.43%)
Jun 22, 2022 142.21 144.17 141.15 142.88 3,844,448 -0.68(-0.47%)
Jun 21, 2022 142.57 145.44 142.53 143.56 3,193,662 +3.60(+2.57%)
Jun 17, 2022 139.37 140.80 137.21 139.96 6,953,040 +1.13(+0.82%)
Jun 16, 2022 141.64 141.64 137.12 138.83 4,880,354 -6.41(-4.41%)
Jun 15, 2022 144.35 147.55 141.99 145.24 3,372,057 +2.82(+1.98%)
Jun 14, 2022 144.39 145.29 141.34 142.42 2,857,151 -0.58(-0.41%)
Jun 13, 2022 148.28 149.45 142.57 143.00 6,057,118 -8.85(-5.83%)
Jun 10, 2022 153.24 155.01 151.75 151.85 3,482,309 -4.54(-2.90%)
Jun 09, 2022 158.70 161.64 156.30 156.39 3,249,648 -3.29(-2.06%)
Jun 08, 2022 160.51 162.54 158.64 159.68 3,026,462 -1.88(-1.16%)
Jun 07, 2022 158.46 161.94 157.58 161.56 2,178,312 +1.62(+1.02%)
Jun 06, 2022 161.95 163.38 159.25 159.94 2,349,668 +0.03(+0.02%)
Jun 03, 2022 161.21 161.59 159.49 159.91 2,623,839 -3.87(-2.36%)
Jun 02, 2022 159.20 163.94 158.40 163.78 2,725,698 +4.33(+2.71%)
Jun 01, 2022 163.72 163.84 158.05 159.45 3,398,384 -3.51(-2.16%)
May 31, 2022 161.51 164.12 158.31 162.97 5,263,382 +0.82(+0.51%)
May 27, 2022 160.15 162.73 158.87 162.14 5,107,212 +4.17(+2.64%)
May 26, 2022 156.39 159.79 155.47 157.97 3,965,843 +1.62(+1.03%)
May 25, 2022 154.57 157.24 153.48 156.35 2,595,701 +0.45(+0.29%)
May 24, 2022 154.00 157.25 152.97 155.90 3,293,165 +0.29(+0.19%)
May 23, 2022 155.68 157.49 154.00 155.61 2,378,550 -0.86(-0.55%)
May 20, 2022 157.59 159.09 150.96 156.47 4,128,724 +1.44(+0.93%)
May 19, 2022 154.94 158.13 153.23 155.02 3,958,113 +0.98(+0.64%)
May 18, 2022 160.22 160.22 153.39 154.04 5,901,511 -3.78(-2.39%)
May 17, 2022 155.07 158.34 154.72 157.82 5,140,746 +6.17(+4.07%)
May 16, 2022 151.45 153.33 149.86 151.65 2,414,913 -1.25(-0.82%)
May 13, 2022 149.34 153.83 148.22 152.91 4,965,912 +5.63(+3.83%)
May 12, 2022 145.49 148.03 144.46 147.27 3,236,724 +0.87(+0.59%)
May 11, 2022 147.79 151.53 146.17 146.40 4,008,406 -3.11(-2.08%)
May 10, 2022 150.21 152.69 147.04 149.51 3,278,317 +2.86(+1.95%)
May 09, 2022 148.53 150.29 146.20 146.65 4,280,482 -3.74(-2.49%)
May 06, 2022 150.79 152.93 148.68 150.39 2,813,987 -2.03(-1.33%)
May 05, 2022 156.06 157.36 150.76 152.42 4,112,714 -6.29(-3.96%)
May 04, 2022 152.85 158.86 148.59 158.71 4,090,760 +5.68(+3.71%)
May 03, 2022 152.08 153.84 150.76 153.03 2,535,725 +0.69(+0.46%)
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.