Indicators

Analog Devices (NQ: ADI )

197.94 +1.44 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	179.57	182.05	179.12	180.03	2,694,885	+0.29(+0.16%)
Feb 27, 2023	182.10	182.41	179.51	179.74	2,822,534	+0.23(+0.13%)
Feb 24, 2023	179.84	180.42	178.21	179.51	3,238,720	-1.81(-1.00%)
Feb 23, 2023	182.62	183.10	178.88	181.33	4,609,196	+1.85(+1.03%)
Feb 22, 2023	182.33	182.33	178.58	179.48	3,595,763	-2.16(-1.19%)
Feb 21, 2023	186.19	186.73	181.16	181.64	5,239,882	-6.58(-3.50%)
Feb 17, 2023	188.59	189.87	186.90	188.22	3,865,057	-1.09(-0.58%)
Feb 16, 2023	190.02	191.73	188.47	189.32	4,587,969	-2.29(-1.20%)
Feb 15, 2023	189.81	191.84	186.65	191.61	7,633,790	+13.32(+7.47%)
Feb 14, 2023	174.90	178.87	174.37	178.29	3,871,860	+2.04(+1.16%)
Feb 13, 2023	175.20	177.40	174.78	176.25	4,069,678	+1.94(+1.11%)
Feb 10, 2023	173.01	174.85	171.97	174.30	4,098,735	-0.06(-0.03%)
Feb 09, 2023	176.54	177.99	173.19	174.36	3,054,470	+0.74(+0.43%)
Feb 08, 2023	174.49	175.68	173.27	173.62	3,604,560	-3.18(-1.80%)
Feb 07, 2023	174.24	177.62	172.89	176.80	3,615,763	+3.39(+1.95%)
Feb 06, 2023	172.87	175.14	172.26	173.41	2,986,138	-1.24(-0.71%)
Feb 03, 2023	172.81	177.12	172.12	174.66	4,101,173	-0.47(-0.27%)
Feb 02, 2023	173.72	175.86	172.09	175.12	4,305,213	+2.65(+1.53%)

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.