Skip to main content

Analog Devices (NQ: ADI )

194.66 -1.50 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 191.65 196.29 190.72 195.24 2,948,577 +4.32(+2.26%)
Feb 29, 2024 189.24 191.39 187.87 190.92 3,133,557 +4.04(+2.16%)
Feb 28, 2024 186.32 187.76 185.35 186.88 1,782,568 -1.30(-0.69%)
Feb 27, 2024 188.91 189.47 187.11 188.18 1,894,948 +0.06(+0.03%)
Feb 26, 2024 190.38 190.38 187.99 188.12 2,840,314 -1.09(-0.58%)
Feb 23, 2024 192.16 192.16 188.98 189.22 3,737,986 -1.79(-0.94%)
Feb 22, 2024 196.22 196.41 188.15 191.01 5,807,673 -1.80(-0.93%)
Feb 21, 2024 189.37 193.38 189.28 192.81 5,582,114 +4.30(+2.28%)
Feb 20, 2024 186.37 188.62 185.15 188.51 4,620,939 +1.16(+0.62%)
Feb 16, 2024 186.71 189.63 185.19 187.36 4,373,838 +0.70(+0.37%)
Feb 15, 2024 186.90 188.44 185.81 186.66 2,823,030 +1.21(+0.65%)
Feb 14, 2024 185.04 186.20 183.88 185.45 3,798,637 +1.62(+0.88%)
Feb 13, 2024 187.28 187.28 182.15 183.82 6,830,746 -9.32(-4.82%)
Feb 12, 2024 193.77 194.76 191.70 193.14 6,292,649 -0.97(-0.50%)
Feb 09, 2024 194.61 194.61 192.54 194.10 3,198,970 +0.95(+0.49%)
Feb 08, 2024 192.06 194.25 191.00 193.15 2,609,956 +2.08(+1.09%)
Feb 07, 2024 190.93 191.92 187.99 191.07 3,516,923 +2.25(+1.19%)
Feb 06, 2024 192.30 192.30 188.13 188.82 4,010,515 -2.84(-1.48%)
Feb 05, 2024 191.89 193.08 189.52 191.66 3,208,711 +0.46(+0.24%)
Feb 02, 2024 189.44 191.97 188.85 191.20 2,962,352 +0.09(+0.05%)
Feb 01, 2024 191.21 191.73 187.85 191.11 2,639,399 -0.35(-0.18%)
Jan 31, 2024 192.60 195.17 190.72 191.46 4,145,071 -2.37(-1.22%)
Jan 30, 2024 194.91 195.64 192.44 193.83 2,490,828 -2.45(-1.25%)
Jan 29, 2024 193.03 196.40 192.01 196.28 2,779,555 +3.25(+1.69%)
Jan 26, 2024 194.40 195.55 192.56 193.02 2,390,349 -3.35(-1.71%)
Jan 25, 2024 201.05 201.10 196.04 196.38 2,970,297 -1.00(-0.50%)
Jan 24, 2024 199.92 201.49 196.93 197.37 4,275,356 -3.06(-1.52%)
Jan 23, 2024 196.22 200.62 195.97 200.43 3,824,834 +4.00(+2.04%)
Jan 22, 2024 195.08 196.92 194.55 196.42 2,875,279 +2.57(+1.32%)
Jan 19, 2024 190.46 194.66 190.14 193.86 4,432,815 +4.78(+2.53%)
Jan 18, 2024 189.47 189.83 186.83 189.08 3,602,398 +4.52(+2.45%)
Jan 17, 2024 183.81 184.83 182.02 184.56 2,939,814 -2.35(-1.26%)
Jan 16, 2024 186.97 188.48 184.58 186.91 2,384,508 -0.57(-0.30%)
Jan 12, 2024 188.80 189.42 186.54 187.48 1,604,661 -0.60(-0.32%)
Jan 11, 2024 187.50 188.87 184.86 188.07 2,932,474 +0.59(+0.31%)
Jan 10, 2024 188.73 188.73 185.48 187.49 3,094,879 -1.38(-0.73%)
Jan 09, 2024 185.62 189.43 185.02 188.87 3,166,549 +0.78(+0.41%)
Jan 08, 2024 186.30 188.57 186.13 188.09 2,599,067 +2.42(+1.30%)
Jan 05, 2024 185.14 186.92 184.11 185.68 2,503,964 +0.48(+0.26%)
Jan 04, 2024 181.05 186.01 180.95 185.20 3,942,769 -2.88(-1.53%)
Jan 03, 2024 189.88 190.20 187.78 188.07 3,304,635 -4.60(-2.39%)
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.