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

Analog Devices (NQ: ADI )

189.93 +3.62 (+1.94%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 155.04 156.16 153.71 155.86 3,181,536 +1.44(+0.93%)
Oct 30, 2023 156.15 156.54 153.54 154.42 4,465,195 -4.65(-2.92%)
Oct 27, 2023 159.97 160.97 158.31 159.07 2,189,412 -0.29(-0.18%)
Oct 26, 2023 159.37 162.40 159.18 159.35 3,561,286 +1.06(+0.67%)
Oct 25, 2023 160.49 160.97 157.51 158.29 5,190,735 -5.09(-3.12%)
Oct 24, 2023 163.08 163.77 161.33 163.39 3,236,218 +1.05(+0.65%)
Oct 23, 2023 164.00 165.74 162.12 162.34 2,783,098 -2.62(-1.59%)
Oct 20, 2023 167.44 168.15 164.46 164.96 3,431,746 -2.18(-1.30%)
Oct 19, 2023 171.31 171.41 166.65 167.14 3,727,726 -2.53(-1.49%)
Oct 18, 2023 169.10 171.34 168.13 169.67 3,863,381 -1.33(-0.78%)
Oct 17, 2023 167.90 172.44 167.15 171.00 2,305,213 -0.14(-0.08%)
Oct 16, 2023 170.12 172.12 170.40 171.13 3,289,760 +1.66(+0.98%)
Oct 13, 2023 172.35 172.63 168.44 169.47 2,725,383 -2.51(-1.46%)
Oct 12, 2023 174.24 174.53 170.61 171.97 3,602,680 -1.31(-0.75%)
Oct 11, 2023 174.72 175.44 171.61 173.28 2,490,162 -1.04(-0.60%)
Oct 10, 2023 172.03 175.91 171.85 174.32 2,952,170 +2.62(+1.53%)
Oct 09, 2023 171.23 172.27 169.83 171.70 2,596,235 -0.64(-0.37%)
Oct 06, 2023 169.11 173.65 168.54 172.34 3,290,669 +1.85(+1.09%)
Oct 05, 2023 172.59 173.00 168.30 170.49 2,901,747 -1.67(-0.97%)
Oct 04, 2023 170.97 172.70 170.11 172.16 3,634,978 +2.26(+1.33%)
Oct 03, 2023 172.15 174.75 168.90 169.91 3,256,440 -3.88(-2.23%)
Oct 02, 2023 173.36 175.25 172.06 173.79 1,743,609 +0.34(+0.19%)
Sep 29, 2023 176.29 176.94 172.50 173.45 2,730,000 -1.31(-0.75%)
Sep 28, 2023 171.19 175.96 170.65 174.76 2,808,073 +3.57(+2.08%)
Sep 27, 2023 171.37 172.37 169.05 171.19 2,582,863 +0.47(+0.27%)
Sep 26, 2023 171.74 172.19 169.82 170.73 3,525,531 -3.06(-1.76%)
Sep 25, 2023 172.87 173.94 172.04 173.79 2,322,159 -0.05(-0.03%)
Sep 22, 2023 173.35 175.22 172.63 173.84 2,866,508 +1.62(+0.94%)
Sep 21, 2023 173.76 175.01 171.78 172.21 3,816,671 -2.22(-1.27%)
Sep 20, 2023 177.34 177.40 174.28 174.43 2,631,181 -2.65(-1.49%)
Sep 19, 2023 176.53 177.34 174.51 177.08 2,879,613 -0.96(-0.54%)
Sep 18, 2023 176.43 178.67 175.74 178.04 2,759,501 +1.56(+0.89%)
Sep 15, 2023 177.73 177.90 175.55 176.47 6,119,736 -1.52(-0.85%)
Sep 14, 2023 176.58 178.43 173.58 177.99 4,174,472 +3.47(+1.99%)
Sep 13, 2023 174.26 175.96 173.66 174.52 2,290,853 +1.11(+0.64%)
Sep 12, 2023 174.85 177.34 173.38 173.41 2,889,866 -2.58(-1.46%)
Sep 11, 2023 177.86 178.23 173.65 175.99 2,824,640 +0.18(+0.10%)
Sep 08, 2023 176.73 177.20 175.06 175.81 3,212,275 -0.98(-0.55%)
Sep 07, 2023 178.26 179.71 175.99 176.79 5,614,716 -3.69(-2.04%)
Sep 06, 2023 179.84 180.76 177.08 180.47 3,414,021 +0.63(+0.35%)
Sep 05, 2023 179.72 181.71 178.52 179.84 2,511,547 -0.88(-0.49%)
Sep 01, 2023 180.89 180.93 178.96 180.72 1,896,754 +1.50(+0.83%)
Aug 31, 2023 179.02 181.37 178.28 179.23 3,410,232 +0.21(+0.12%)
Aug 30, 2023 179.13 180.33 177.87 179.02 3,124,939 -0.98(-0.54%)
Aug 29, 2023 176.21 180.86 175.61 180.00 3,625,714 +2.20(+1.24%)
Aug 28, 2023 177.56 178.57 176.72 177.80 2,892,328 +2.14(+1.22%)
Aug 25, 2023 170.94 176.49 170.94 175.66 4,603,522 +4.41(+2.57%)
Aug 24, 2023 174.29 175.75 170.52 171.25 6,908,307 -3.74(-2.14%)
Aug 23, 2023 166.24 176.28 166.17 174.99 7,518,677 +0.81(+0.46%)
Aug 22, 2023 176.48 176.86 172.90 174.18 4,300,624 -0.55(-0.32%)
Aug 21, 2023 173.65 175.16 171.77 174.73 3,393,552 +1.45(+0.84%)
Aug 18, 2023 171.46 174.02 170.98 173.28 2,875,009 +0.26(+0.15%)
Aug 17, 2023 175.24 175.77 172.18 173.03 2,844,087 -1.66(-0.95%)
Aug 16, 2023 177.86 178.10 173.30 174.68 4,938,406 -4.09(-2.29%)
Aug 15, 2023 180.39 181.51 178.50 178.77 1,987,453 -4.05(-2.22%)
Aug 14, 2023 180.81 183.01 179.99 182.83 2,087,668 +2.19(+1.21%)
Aug 11, 2023 180.43 181.86 179.46 180.64 2,900,092 -1.48(-0.81%)
Aug 10, 2023 184.42 186.30 181.55 182.12 2,340,560 -0.10(-0.05%)
Aug 09, 2023 183.79 184.86 181.80 182.21 2,375,211 -1.78(-0.96%)
Aug 08, 2023 184.37 184.72 181.17 183.99 2,981,391 -3.44(-1.84%)
Aug 07, 2023 188.02 188.68 186.22 187.43 2,064,175 +1.72(+0.93%)
Aug 04, 2023 186.35 187.59 182.15 185.71 3,684,696 -3.10(-1.64%)
Aug 03, 2023 188.00 190.52 186.28 188.80 3,083,953 -0.96(-0.50%)
Aug 02, 2023 195.31 195.37 189.18 189.76 3,823,448 -6.92(-3.52%)
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.