Skip to main content

Analog Devices (NQ: ADI )

183.20 -0.57 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 182.66 184.38 181.43 183.77 3,519,843 +0.72(+0.39%)
Nov 24, 2023 182.80 183.39 182.21 183.05 1,127,072 +0.38(+0.21%)
Nov 22, 2023 182.16 184.21 181.44 182.67 2,926,365 +1.42(+0.78%)
Nov 21, 2023 183.06 184.53 179.44 181.25 4,965,907 -2.57(-1.40%)
Nov 20, 2023 182.09 184.70 182.09 183.82 3,811,070 +0.77(+0.42%)
Nov 17, 2023 182.92 183.56 181.12 183.05 3,279,033 +3.21(+1.78%)
Nov 16, 2023 181.33 181.66 178.66 179.84 3,285,614 -0.94(-0.52%)
Nov 15, 2023 179.02 182.81 179.02 180.78 3,293,232 +3.20(+1.80%)
Nov 14, 2023 175.20 178.30 175.11 177.58 3,448,583 +6.92(+4.05%)
Nov 13, 2023 170.75 171.62 170.09 170.66 3,243,689 -1.66(-0.96%)
Nov 10, 2023 169.28 172.99 167.84 172.32 3,671,020 +5.19(+3.11%)
Nov 09, 2023 169.48 170.62 166.78 167.13 4,211,232 -1.78(-1.05%)
Nov 08, 2023 168.50 170.50 167.50 168.91 3,451,748 +0.80(+0.48%)
Nov 07, 2023 167.57 169.12 166.94 168.11 2,537,431 +0.54(+0.32%)
Nov 06, 2023 167.44 168.92 165.59 167.57 2,132,931 -0.35(-0.21%)
Nov 03, 2023 165.94 169.46 165.94 167.92 3,536,680 +3.58(+2.18%)
Nov 02, 2023 161.98 165.26 161.64 164.34 4,105,725 +5.10(+3.20%)
Nov 01, 2023 157.46 159.48 155.47 159.24 4,324,597 +1.91(+1.21%)
Oct 31, 2023 156.50 157.64 155.16 157.33 3,151,764 +1.45(+0.93%)
Oct 30, 2023 157.62 158.02 154.99 155.88 4,423,411 -4.69(-2.92%)
Oct 27, 2023 161.48 162.49 159.80 160.57 2,168,924 -0.29(-0.18%)
Oct 26, 2023 160.87 163.93 160.68 160.86 3,527,961 +1.07(+0.67%)
Oct 25, 2023 162.01 162.49 159.00 159.79 5,142,162 -5.14(-3.12%)
Oct 24, 2023 164.62 165.32 162.85 164.93 3,205,935 +1.06(+0.65%)
Oct 23, 2023 165.55 167.31 163.65 163.87 2,757,055 -2.65(-1.59%)
Oct 20, 2023 169.02 169.74 166.01 166.52 3,399,633 -2.20(-1.30%)
Oct 19, 2023 172.93 173.03 168.22 168.72 3,692,843 -2.55(-1.49%)
Oct 18, 2023 170.70 172.96 169.72 171.27 3,827,229 -1.34(-0.78%)
Oct 17, 2023 169.49 174.07 168.73 172.61 2,283,642 -0.14(-0.08%)
Oct 16, 2023 171.73 173.75 172.01 172.75 3,258,976 +1.68(+0.98%)
Oct 13, 2023 173.98 174.26 170.03 171.07 2,699,880 -2.53(-1.46%)
Oct 12, 2023 175.89 176.18 172.22 173.60 3,568,967 -1.32(-0.75%)
Oct 11, 2023 176.37 177.10 173.24 174.92 2,466,860 -1.05(-0.60%)
Oct 10, 2023 173.65 177.57 173.47 175.97 2,924,545 +2.65(+1.53%)
Oct 09, 2023 172.85 173.90 171.43 173.32 2,571,940 -0.65(-0.37%)
Oct 06, 2023 170.71 175.29 170.13 173.97 3,259,876 +1.87(+1.09%)
Oct 05, 2023 174.22 174.63 169.89 172.10 2,874,594 -1.69(-0.97%)
Oct 04, 2023 172.59 174.33 171.72 173.79 3,600,963 +2.28(+1.33%)
Oct 03, 2023 173.78 176.40 170.49 171.51 3,225,967 -3.92(-2.23%)
Oct 02, 2023 175.00 176.90 173.69 175.43 1,727,293 +0.34(+0.19%)
Sep 29, 2023 177.96 178.61 174.13 175.09 2,704,454 -1.32(-0.75%)
Sep 28, 2023 172.81 177.62 172.26 176.41 2,781,796 +3.60(+2.08%)
Sep 27, 2023 172.99 174.00 170.65 172.81 2,558,694 +0.47(+0.27%)
Sep 26, 2023 173.36 173.82 171.42 172.34 3,492,540 -3.09(-1.76%)
Sep 25, 2023 174.50 175.58 173.67 175.43 2,300,429 -0.05(-0.03%)
Sep 22, 2023 174.99 176.88 174.26 175.48 2,839,684 +1.64(+0.94%)
Sep 21, 2023 175.40 176.66 173.40 173.84 3,780,956 -2.24(-1.27%)
Sep 20, 2023 179.02 179.07 175.93 176.08 2,606,559 -2.67(-1.49%)
Sep 19, 2023 178.20 179.02 176.16 178.75 2,852,667 -0.97(-0.54%)
Sep 18, 2023 178.10 180.36 177.40 179.72 2,733,679 +1.58(+0.89%)
Sep 15, 2023 179.41 179.58 177.21 178.14 6,062,469 -1.53(-0.85%)
Sep 14, 2023 178.25 180.11 175.22 179.67 4,135,409 +3.50(+1.99%)
Sep 13, 2023 175.91 177.62 175.30 176.17 2,269,416 +1.12(+0.64%)
Sep 12, 2023 176.50 179.01 175.01 175.05 2,862,824 -2.60(-1.46%)
Sep 11, 2023 179.54 179.91 175.29 177.65 2,798,208 +0.18(+0.10%)
Sep 08, 2023 178.40 178.87 176.71 177.47 3,182,216 -0.99(-0.55%)
Sep 07, 2023 179.94 181.41 177.65 178.46 5,562,175 -3.72(-2.04%)
Sep 06, 2023 181.54 182.47 178.75 182.18 3,382,074 +0.64(+0.35%)
Sep 05, 2023 181.42 183.43 180.21 181.54 2,488,045 -0.89(-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.