Indicators

Analog Devices (NQ: ADI )

235.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	195.17	196.51	194.87	195.95	2,129,978	+1.09(+0.56%)
Jul 28, 2023	194.73	195.44	192.67	194.86	2,936,907	+2.92(+1.52%)
Jul 27, 2023	191.99	194.54	190.21	191.94	3,537,732	+3.86(+2.05%)
Jul 26, 2023	188.49	189.36	186.49	188.08	2,843,857	-4.07(-2.12%)
Jul 25, 2023	189.54	193.42	189.54	192.15	3,012,794	+3.23(+1.71%)
Jul 24, 2023	188.00	190.13	187.23	188.92	2,712,402	+0.40(+0.21%)
Jul 21, 2023	188.21	190.17	187.30	188.51	9,049,058	+2.27(+1.22%)
Jul 20, 2023	188.44	190.47	185.37	186.25	4,063,960	-6.03(-3.14%)
Jul 19, 2023	193.63	193.85	191.80	192.28	2,078,014	-0.70(-0.36%)
Jul 18, 2023	191.42	193.28	190.34	192.97	3,077,174	+0.14(+0.07%)
Jul 17, 2023	187.16	193.99	187.16	192.84	3,308,474	+4.31(+2.29%)
Jul 14, 2023	193.84	193.84	188.05	188.52	2,975,869	-6.19(-3.18%)
Jul 13, 2023	193.15	195.86	192.39	194.71	3,425,910	+2.82(+1.47%)
Jul 12, 2023	189.94	192.53	189.12	191.89	3,174,613	+4.37(+2.33%)
Jul 11, 2023	188.22	188.62	184.23	187.52	2,076,947	-0.10(-0.05%)
Jul 10, 2023	182.57	187.66	182.44	187.62	3,461,932	+5.64(+3.10%)
Jul 07, 2023	183.04	185.27	181.86	181.98	3,093,611	-0.86(-0.47%)
Jul 06, 2023	183.54	184.59	181.26	182.85	4,280,896	-3.74(-2.00%)
Jul 05, 2023	188.98	189.88	186.46	186.59	2,743,043	-4.25(-2.23%)

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.