Indicators

Analog Devices (NQ: ADI )

234.03 -4.41 (-1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	175.60	176.24	171.82	172.76	2,740,859	-1.30(-0.75%)
Sep 28, 2023	170.51	175.26	169.97	174.07	2,819,242	+3.55(+2.08%)
Sep 27, 2023	170.69	171.69	168.38	170.51	2,593,137	+0.46(+0.27%)
Sep 26, 2023	171.06	171.51	169.14	170.05	3,539,554	-3.05(-1.76%)
Sep 25, 2023	172.18	173.25	171.36	173.10	2,331,396	-0.05(-0.03%)
Sep 22, 2023	172.67	174.53	171.94	173.15	2,877,910	+1.62(+0.94%)
Sep 21, 2023	173.07	174.31	171.10	171.53	3,831,853	-2.21(-1.27%)
Sep 20, 2023	176.64	176.70	173.59	173.74	2,641,647	-2.63(-1.49%)
Sep 19, 2023	175.83	176.64	173.82	176.38	2,891,068	-0.96(-0.54%)
Sep 18, 2023	175.73	177.96	175.04	177.33	2,770,478	+1.56(+0.89%)
Sep 15, 2023	177.03	177.19	174.86	175.77	6,144,078	-1.51(-0.85%)
Sep 14, 2023	175.88	177.72	172.89	177.28	4,191,077	+3.45(+1.99%)
Sep 13, 2023	173.57	175.26	172.97	173.83	2,299,965	+1.11(+0.64%)
Sep 12, 2023	174.16	176.63	172.69	172.72	2,901,361	-2.56(-1.46%)
Sep 11, 2023	177.16	177.52	172.96	175.29	2,835,875	+0.18(+0.10%)
Sep 08, 2023	176.03	176.49	174.36	175.11	3,225,053	-0.98(-0.55%)
Sep 07, 2023	177.55	179.00	175.29	176.09	5,637,049	-3.67(-2.04%)
Sep 06, 2023	179.13	180.05	176.38	179.76	3,427,601	+0.63(+0.35%)
Sep 05, 2023	179.01	180.99	177.82	179.13	2,521,537	-0.88(-0.49%)

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.