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

Analog Devices (NQ: ADI )

231.13 -1.08 (-0.47%)
Streaming Delayed Price Updated: 2:23 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 (%)
Aug 31, 2021 158.05 158.33 153.47 155.00 9,605,015 -3.83(-2.41%)
Aug 30, 2021 158.82 160.06 158.52 158.84 5,152,991 +0.48(+0.30%)
Aug 27, 2021 159.14 161.53 158.06 158.36 9,604,659 -0.84(-0.53%)
Aug 26, 2021 156.95 160.26 155.71 159.20 7,681,158 +3.85(+2.48%)
Aug 25, 2021 157.34 159.07 154.47 155.34 20,222,766 -1.75(-1.12%)
Aug 24, 2021 160.88 161.37 156.05 157.10 8,589,842 -3.58(-2.23%)
Aug 23, 2021 161.25 163.68 157.29 160.68 14,215,878 +2.83(+1.79%)
Aug 20, 2021 158.06 159.30 156.36 157.84 3,075,307 -0.14(-0.09%)
Aug 19, 2021 156.41 158.16 154.92 157.99 3,643,405 +0.96(+0.61%)
Aug 18, 2021 156.20 159.17 152.77 157.03 5,756,551 -0.49(-0.31%)
Aug 17, 2021 161.16 161.16 156.92 157.52 4,848,740 -4.54(-2.80%)
Aug 16, 2021 160.68 162.50 160.53 162.06 2,283,737 +0.96(+0.59%)
Aug 13, 2021 160.41 161.76 159.50 161.10 2,154,388 +1.42(+0.89%)
Aug 12, 2021 160.55 160.75 157.77 159.68 2,704,847 -1.78(-1.10%)
Aug 11, 2021 162.96 163.00 159.78 161.46 2,054,893 -0.57(-0.35%)
Aug 10, 2021 162.27 162.58 160.08 162.03 2,052,124 -0.24(-0.15%)
Aug 09, 2021 162.03 163.42 160.44 162.27 2,724,596 +0.17(+0.10%)
Aug 06, 2021 159.92 162.82 159.48 162.10 3,340,542 +1.13(+0.70%)
Aug 05, 2021 164.40 164.60 159.92 160.97 3,661,533 -2.50(-1.53%)
Aug 04, 2021 159.83 166.00 159.70 163.47 10,769,553 +3.69(+2.31%)
Aug 03, 2021 159.48 160.10 156.85 159.78 3,453,490 +1.00(+0.63%)
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.