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

Analog Devices (NQ: ADI )

196.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 188.30 192.62 188.12 192.07 3,424,115 +5.26(+2.81%)
Jun 29, 2023 187.13 187.98 184.97 186.82 2,660,571 -0.41(-0.22%)
Jun 28, 2023 187.35 188.47 185.92 187.23 3,891,066 -2.44(-1.29%)
Jun 27, 2023 184.18 189.90 182.41 189.68 3,689,333 +5.95(+3.24%)
Jun 26, 2023 185.21 188.94 183.62 183.72 3,413,780 +0.39(+0.21%)
Jun 23, 2023 181.51 184.46 180.94 183.33 5,138,343 -0.17(-0.09%)
Jun 22, 2023 181.30 183.75 180.66 183.50 3,015,526 +0.66(+0.36%)
Jun 21, 2023 183.41 185.62 182.74 182.84 2,983,224 -2.50(-1.35%)
Jun 20, 2023 184.37 186.35 182.80 185.34 2,701,491 -0.38(-0.20%)
Jun 16, 2023 187.81 189.09 185.11 185.72 6,987,316 -1.27(-0.68%)
Jun 15, 2023 188.10 189.19 186.79 186.99 3,463,017 +5.91(+3.26%)
May 08, 2023 180.36 181.13 178.34 181.08 1,973,674 +1.11(+0.62%)
May 05, 2023 177.27 181.01 176.22 179.97 3,741,913 +2.02(+1.14%)
May 04, 2023 178.61 179.56 177.12 177.95 2,346,274 -1.04(-0.58%)
May 03, 2023 180.00 181.73 178.64 178.99 1,822,600 -1.25(-0.69%)
May 02, 2023 181.00 183.11 178.72 180.24 2,761,949 +1.10(+0.61%)
May 01, 2023 177.37 179.52 177.29 179.14 2,621,800 +2.61(+1.48%)
Apr 28, 2023 174.33 176.80 172.98 176.53 3,235,194 +2.22(+1.27%)
Apr 27, 2023 175.20 175.20 168.04 174.31 4,709,491 -2.98(-1.68%)
Apr 26, 2023 177.85 179.08 176.30 177.29 3,706,800 -0.47(-0.26%)
Apr 25, 2023 182.66 182.66 177.69 177.76 3,540,370 -5.71(-3.11%)
Apr 24, 2023 182.87 183.89 182.25 183.47 1,815,820 +0.61(+0.33%)
Apr 21, 2023 182.78 183.71 181.20 182.87 2,012,802 -0.63(-0.34%)
Apr 20, 2023 182.11 185.69 179.69 183.50 2,861,272 -1.54(-0.83%)
Apr 19, 2023 184.39 185.51 184.06 185.03 1,585,601 -1.01(-0.54%)
Apr 18, 2023 187.36 188.38 184.93 186.05 1,778,702 +0.01(+0.01%)
Apr 17, 2023 184.16 186.41 183.91 186.04 2,134,870 +1.08(+0.58%)
Apr 14, 2023 184.62 187.52 183.55 184.96 2,025,933 -0.62(-0.33%)
Apr 13, 2023 183.81 186.56 182.69 185.57 2,058,523 +1.78(+0.97%)
Apr 12, 2023 187.24 187.24 183.53 183.80 2,125,024 -2.08(-1.12%)
Apr 11, 2023 188.64 188.73 185.55 185.88 2,380,763 -1.51(-0.81%)
Apr 10, 2023 182.17 187.65 181.56 187.39 2,634,736 +3.71(+2.02%)
Apr 06, 2023 185.22 186.26 183.34 183.68 3,067,344 -3.14(-1.68%)
Apr 05, 2023 190.74 190.88 185.53 186.82 3,432,132 -4.66(-2.43%)
Apr 04, 2023 193.88 194.55 190.18 191.48 3,702,618 -1.14(-0.59%)
Apr 03, 2023 192.81 194.06 190.64 192.62 3,180,022 -0.92(-0.48%)
Mar 31, 2023 189.91 193.88 189.65 193.54 3,946,576 +2.95(+1.55%)
Mar 30, 2023 187.69 191.49 187.64 190.59 4,450,056 +4.95(+2.66%)
Mar 29, 2023 182.57 186.75 182.57 185.64 3,645,397 +5.47(+3.03%)
Mar 28, 2023 180.30 180.30 177.50 180.18 3,382,769 -1.15(-0.63%)
Mar 27, 2023 184.74 184.85 181.04 181.33 3,685,580 -2.87(-1.56%)
Mar 24, 2023 185.57 185.89 182.20 184.19 3,466,425 -1.73(-0.93%)
Mar 23, 2023 185.45 188.95 183.57 185.92 2,708,834 +2.79(+1.52%)
Mar 22, 2023 185.34 187.93 182.88 183.13 3,547,113 -1.76(-0.95%)
Mar 21, 2023 185.36 186.38 182.53 184.89 3,294,151 +1.31(+0.72%)
Mar 20, 2023 182.63 184.03 181.67 183.57 3,091,128 +1.23(+0.68%)
Mar 17, 2023 183.90 185.28 181.03 182.34 6,334,573 -0.81(-0.44%)
Mar 16, 2023 177.94 183.82 176.84 183.15 3,824,878 +3.63(+2.02%)
Mar 15, 2023 180.80 182.05 176.98 179.52 4,048,185 -3.58(-1.96%)
Mar 14, 2023 181.51 184.53 180.56 183.10 4,226,142 +3.96(+2.21%)
Mar 13, 2023 176.46 180.87 175.74 179.15 3,373,109 +0.77(+0.43%)
Mar 10, 2023 181.29 182.12 177.95 178.37 3,227,062 -1.77(-0.98%)
Mar 09, 2023 183.63 185.27 179.96 180.14 3,696,157 -2.95(-1.61%)
Mar 08, 2023 182.90 183.96 181.75 183.09 3,242,452 +1.60(+0.88%)
Mar 07, 2023 182.56 183.45 180.09 181.49 2,486,464 -0.57(-0.31%)
Mar 06, 2023 183.83 185.04 181.64 182.06 2,714,698 -0.72(-0.39%)
Mar 03, 2023 181.86 183.32 179.53 182.78 3,171,503 +1.63(+0.90%)
Mar 02, 2023 177.75 181.86 175.87 181.15 2,961,632 +1.45(+0.81%)
Mar 01, 2023 180.43 182.07 179.29 179.70 2,649,651 -0.35(-0.20%)
Feb 28, 2023 179.59 182.07 179.14 180.05 2,694,597 +0.29(+0.16%)
Feb 27, 2023 182.12 182.44 179.53 179.76 2,822,232 +0.23(+0.13%)
Feb 24, 2023 179.86 180.44 178.22 179.53 3,238,374 -1.82(-1.00%)
Feb 23, 2023 182.65 183.12 178.89 181.35 4,608,704 +1.85(+1.03%)
Feb 22, 2023 182.35 182.35 178.60 179.50 3,595,379 -2.16(-1.19%)
Feb 21, 2023 186.21 186.75 181.18 181.66 5,239,323 -6.58(-3.50%)
Feb 17, 2023 188.61 189.89 186.92 188.24 3,864,644 -1.09(-0.58%)
Feb 16, 2023 190.04 191.75 188.49 189.34 4,587,479 -2.29(-1.20%)
Feb 15, 2023 189.83 191.86 186.67 191.63 7,632,975 +13.32(+7.47%)
Feb 14, 2023 174.92 178.88 174.39 178.31 3,871,447 +2.04(+1.16%)
Feb 13, 2023 175.22 177.42 174.80 176.27 4,069,243 +1.94(+1.12%)
Feb 10, 2023 173.03 174.87 171.99 174.32 4,098,298 -0.06(-0.03%)
Feb 09, 2023 176.56 178.00 173.21 174.38 3,054,144 +0.74(+0.43%)
Feb 08, 2023 174.51 175.70 173.29 173.64 3,604,175 -3.19(-1.80%)
Feb 07, 2023 174.25 177.64 172.91 176.82 3,615,377 +3.39(+1.95%)
Feb 06, 2023 172.89 175.16 172.28 173.43 2,985,819 -1.24(-0.71%)
Feb 03, 2023 172.83 177.13 172.13 174.67 4,100,735 -0.47(-0.27%)
Feb 02, 2023 173.74 175.88 172.10 175.14 4,304,754 +2.65(+1.53%)
Feb 01, 2023 167.36 174.37 167.25 172.50 4,297,281 +5.00(+2.99%)
Jan 31, 2023 165.01 167.54 164.98 167.49 2,609,887 +2.48(+1.50%)
Jan 30, 2023 165.18 167.03 164.44 165.01 3,209,167 -1.86(-1.11%)
Jan 27, 2023 165.15 168.04 164.50 166.87 2,511,584 +0.09(+0.05%)
Jan 26, 2023 166.00 166.99 162.99 166.78 3,623,482 +2.24(+1.36%)
Jan 25, 2023 162.76 164.82 160.40 164.54 2,804,315 -0.40(-0.24%)
Jan 24, 2023 164.02 166.09 163.48 164.94 2,459,219 -0.78(-0.47%)
Jan 23, 2023 162.68 166.30 161.78 165.73 3,605,461 +4.39(+2.72%)
Jan 20, 2023 160.02 161.41 157.31 161.34 3,933,040 +1.99(+1.25%)
Jan 19, 2023 161.72 161.80 158.34 159.35 3,155,138 -2.80(-1.73%)
Jan 18, 2023 164.62 165.45 162.05 162.15 2,690,112 -0.89(-0.55%)
Jan 17, 2023 164.02 165.25 162.19 163.04 3,398,989 -2.02(-1.22%)
Jan 13, 2023 163.62 165.50 162.56 165.06 1,936,073 +0.30(+0.18%)
Jan 12, 2023 166.08 166.68 163.28 164.76 2,536,959 -1.09(-0.66%)
Jan 11, 2023 163.83 166.19 163.43 165.85 3,141,797 +0.56(+0.34%)
Jan 10, 2023 162.64 165.81 162.64 165.30 2,407,693 +2.07(+1.27%)
Jan 09, 2023 163.51 165.97 161.84 163.23 3,822,738 +1.54(+0.95%)
Jan 06, 2023 158.01 162.88 156.22 161.68 3,566,089 +5.69(+3.65%)
Jan 05, 2023 160.66 161.78 155.88 155.99 4,863,030 -6.08(-3.75%)
Jan 04, 2023 161.55 163.70 159.96 162.06 3,559,572 +3.38(+2.13%)
Jan 03, 2023 161.73 162.35 157.70 158.68 4,582,006 -1.54(-0.96%)
Dec 30, 2022 158.60 160.35 157.03 160.23 1,657,884 +0.05(+0.03%)
Dec 29, 2022 158.81 160.96 157.75 160.18 2,199,916 +3.61(+2.31%)
Dec 28, 2022 157.75 159.78 156.38 156.56 1,535,455 -1.88(-1.18%)
Dec 27, 2022 159.78 159.78 157.41 158.44 1,977,906 -1.60(-1.00%)
Dec 23, 2022 158.93 160.31 157.51 160.04 1,533,846 +0.09(+0.06%)
Dec 22, 2022 161.01 161.01 157.33 159.95 3,043,766 -3.57(-2.18%)
Dec 21, 2022 161.55 163.95 161.39 163.52 2,233,127 +3.00(+1.87%)
Dec 20, 2022 159.92 161.97 159.77 160.52 2,152,203 -0.79(-0.49%)
Dec 19, 2022 163.56 163.61 159.95 161.31 2,684,028 -1.64(-1.01%)
Dec 16, 2022 161.45 163.37 160.27 162.95 7,587,797 +0.71(+0.44%)
Dec 15, 2022 165.30 165.83 161.65 162.24 4,079,539 -5.46(-3.26%)
Dec 14, 2022 171.79 172.75 166.17 167.70 3,278,496 -3.72(-2.17%)
Dec 13, 2022 173.88 175.78 169.65 171.42 4,891,505 +3.13(+1.86%)
Dec 12, 2022 165.25 168.34 163.85 168.29 3,036,564 +3.53(+2.14%)
Dec 09, 2022 164.56 166.41 164.01 164.77 2,574,616 -0.96(-0.58%)
Dec 08, 2022 163.20 165.86 162.07 165.73 2,903,648 +3.56(+2.20%)
Dec 07, 2022 162.43 164.57 161.18 162.16 1,926,309 -0.49(-0.30%)
Dec 06, 2022 163.86 164.54 161.47 162.65 3,656,916 -1.30(-0.79%)
Dec 05, 2022 163.97 164.98 162.91 163.95 2,677,843 -0.77(-0.47%)
Dec 02, 2022 163.32 164.88 161.41 164.72 3,127,728 -2.04(-1.22%)
Dec 01, 2022 168.44 168.44 165.09 166.76 3,312,525 -0.42(-0.25%)
Nov 30, 2022 160.03 167.45 158.22 167.18 5,548,942 +7.80(+4.89%)
Nov 29, 2022 160.23 160.47 157.94 159.38 2,761,781 -0.12(-0.07%)
Nov 28, 2022 160.35 162.70 158.06 159.50 4,021,514 -3.00(-1.84%)
Nov 25, 2022 164.39 164.84 162.39 162.49 1,746,709 -2.05(-1.25%)
Nov 23, 2022 164.69 168.53 163.09 164.54 3,960,878 +0.75(+0.46%)
Nov 22, 2022 160.63 164.20 158.23 163.80 5,902,312 +8.94(+5.77%)
Nov 21, 2022 156.73 157.55 154.77 154.86 6,451,907 -2.54(-1.61%)
Nov 18, 2022 159.06 159.37 156.54 157.40 4,130,283 +0.37(+0.24%)
Nov 17, 2022 154.09 157.24 153.74 157.03 2,915,634 +0.19(+0.12%)
Nov 16, 2022 157.44 157.65 155.82 156.83 3,968,152 -3.79(-2.36%)
Nov 15, 2022 162.85 163.24 158.09 160.62 4,275,757 +3.80(+2.42%)
Nov 14, 2022 158.63 162.22 156.42 156.82 4,390,498 -2.72(-1.71%)
Nov 11, 2022 155.01 160.35 154.93 159.55 3,302,355 +3.59(+2.30%)
Nov 10, 2022 151.62 156.34 150.25 155.96 5,775,565 +11.81(+8.19%)
Nov 09, 2022 145.04 146.69 143.53 144.15 3,800,830 -2.73(-1.86%)
Nov 08, 2022 146.98 151.32 145.90 146.88 5,108,819 +2.05(+1.42%)
Nov 07, 2022 141.80 145.09 139.92 144.83 4,094,225 +4.51(+3.22%)
Nov 04, 2022 138.40 141.40 137.23 140.32 5,145,927 +6.10(+4.54%)
Nov 03, 2022 135.56 137.13 134.00 134.22 3,811,230 -3.13(-2.28%)
Nov 02, 2022 141.44 143.74 137.14 137.35 3,421,836 -3.36(-2.39%)
Nov 01, 2022 141.12 141.90 139.38 140.72 2,388,470 +2.02(+1.46%)
Oct 31, 2022 139.85 139.92 136.74 138.70 3,165,435 -2.20(-1.56%)
Oct 28, 2022 137.61 141.97 137.27 140.89 3,580,527 +4.09(+2.99%)
Oct 27, 2022 138.57 139.41 136.19 136.81 4,798,596 -0.68(-0.50%)
Oct 26, 2022 138.84 141.64 136.67 137.49 6,916,938 -4.85(-3.41%)
Oct 25, 2022 141.07 143.45 140.44 142.34 3,747,662 +1.79(+1.27%)
Oct 24, 2022 140.99 142.84 138.46 140.55 3,428,870 -2.00(-1.41%)
Oct 21, 2022 138.03 143.36 137.07 142.56 3,714,608 +4.39(+3.17%)
Oct 20, 2022 138.52 142.71 137.36 138.17 3,435,615 +0.73(+0.53%)
Oct 19, 2022 136.89 139.04 135.43 137.44 2,535,165 +0.22(+0.16%)
Oct 18, 2022 140.66 141.22 135.51 137.22 3,373,412 +1.93(+1.42%)
Oct 17, 2022 136.20 137.39 133.96 135.29 5,182,367 +2.32(+1.75%)
Oct 14, 2022 140.64 140.96 132.74 132.97 5,111,104 -5.85(-4.22%)
Oct 13, 2022 130.99 139.98 129.81 138.82 5,183,123 +4.05(+3.00%)
Oct 12, 2022 135.21 136.47 134.59 134.78 2,613,142 -0.20(-0.15%)
Oct 11, 2022 135.82 137.19 133.19 134.98 4,869,569 -2.04(-1.49%)
Oct 10, 2022 141.15 141.48 135.09 137.02 3,937,076 -3.91(-2.77%)
Oct 07, 2022 143.61 144.54 140.16 140.93 4,474,330 -5.88(-4.01%)
Oct 06, 2022 147.17 149.39 146.57 146.82 2,350,876 -0.90(-0.61%)
Oct 05, 2022 145.00 148.75 144.75 147.71 3,138,383 +1.01(+0.69%)
Oct 04, 2022 144.17 147.57 143.94 146.70 4,300,227 +5.56(+3.94%)
Oct 03, 2022 137.39 142.58 136.00 141.14 4,841,544 +5.62(+4.15%)
Sep 30, 2022 136.98 138.71 135.41 135.52 3,625,734 -2.57(-1.86%)
Sep 29, 2022 138.97 138.97 136.07 138.08 3,551,252 -2.52(-1.79%)
Sep 28, 2022 136.97 141.35 136.07 140.60 3,400,657 +2.69(+1.95%)
Sep 27, 2022 138.76 139.97 136.02 137.91 3,048,149 +0.96(+0.70%)
Sep 26, 2022 138.74 139.78 136.75 136.94 4,629,868 -1.07(-0.78%)
Sep 23, 2022 139.85 140.40 136.24 138.01 4,976,251 -3.33(-2.35%)
Sep 22, 2022 143.92 144.25 140.23 141.34 3,450,640 -3.01(-2.09%)
Sep 21, 2022 145.83 149.76 144.26 144.36 3,409,371 -1.30(-0.89%)
Sep 20, 2022 144.61 146.37 144.18 145.66 2,647,185 +0.17(+0.11%)
Sep 19, 2022 144.00 146.25 143.80 145.49 2,466,040 +0.29(+0.20%)
Sep 16, 2022 142.69 145.37 141.18 145.20 4,722,526 +1.40(+0.97%)
Sep 15, 2022 145.58 146.61 142.95 143.80 3,231,353 -2.32(-1.58%)
Sep 14, 2022 145.41 147.13 143.92 146.12 2,337,298 +1.95(+1.35%)
Sep 13, 2022 146.84 148.01 143.73 144.17 4,321,071 -7.20(-4.75%)
Sep 12, 2022 151.16 151.56 149.46 151.37 3,976,267 +1.43(+0.95%)
Sep 09, 2022 148.29 150.93 148.29 149.94 2,698,080 +1.99(+1.35%)
Sep 08, 2022 145.46 148.63 144.75 147.94 2,527,189 +1.39(+0.95%)
Sep 07, 2022 145.46 147.63 144.14 146.55 2,567,304 +2.40(+1.67%)
Sep 06, 2022 144.52 145.94 142.50 144.15 2,550,448 -0.39(-0.27%)
Sep 02, 2022 147.49 149.03 143.78 144.54 2,866,343 -2.00(-1.37%)
Sep 01, 2022 144.89 146.88 142.51 146.54 3,890,921 -0.82(-0.55%)
Aug 31, 2022 149.24 149.24 146.20 147.36 3,634,874 -1.17(-0.79%)
Aug 30, 2022 151.83 151.96 147.35 148.53 3,774,057 -2.39(-1.58%)
Aug 29, 2022 152.50 153.51 149.93 150.92 3,448,128 -2.65(-1.72%)
Aug 26, 2022 161.47 162.09 153.41 153.56 4,379,367 -8.13(-5.03%)
Aug 25, 2022 159.00 161.87 158.90 161.69 3,080,859 +3.31(+2.09%)
Aug 24, 2022 158.54 159.55 157.02 158.38 3,360,282 -0.74(-0.46%)
Aug 23, 2022 158.22 160.94 158.22 159.12 2,199,099 +0.55(+0.35%)
Aug 22, 2022 159.85 160.93 157.68 158.57 3,855,162 -4.03(-2.48%)
Aug 19, 2022 163.01 163.46 161.65 162.59 3,509,475 -2.06(-1.25%)
Aug 18, 2022 162.33 166.93 160.60 164.66 4,663,498 +0.00(+0.00%)
Aug 17, 2022 168.40 168.42 161.72 164.66 6,363,335 -8.62(-4.98%)
Aug 16, 2022 173.55 173.95 171.12 173.28 3,239,320 -0.82(-0.47%)
Aug 15, 2022 172.67 174.22 171.72 174.10 2,891,450 +0.61(+0.35%)
Aug 12, 2022 169.59 173.98 169.59 173.49 3,337,322 +4.56(+2.70%)
Aug 11, 2022 170.49 172.54 168.62 168.93 2,800,128 -0.51(-0.30%)
Aug 10, 2022 168.13 169.66 165.71 169.45 3,461,807 +4.56(+2.76%)
Aug 09, 2022 167.83 168.29 163.60 164.89 3,841,158 -5.31(-3.12%)
Aug 08, 2022 170.55 172.03 168.19 170.20 2,385,302 -1.34(-0.78%)
Aug 05, 2022 169.13 171.81 168.50 171.55 2,593,333 +0.28(+0.16%)
Aug 04, 2022 170.70 172.22 169.50 171.27 2,474,754 +0.58(+0.34%)
Aug 03, 2022 165.50 171.29 165.50 170.69 2,858,396 +5.41(+3.27%)
Aug 02, 2022 164.80 166.98 164.15 165.28 2,253,036 -0.67(-0.40%)
Aug 01, 2022 165.22 166.82 163.99 165.94 2,352,806 -0.48(-0.29%)
Jul 29, 2022 162.98 167.16 162.31 166.43 4,902,167 +2.22(+1.35%)
Jul 28, 2022 163.28 165.45 161.92 164.21 4,009,208 +1.30(+0.80%)
Jul 27, 2022 158.01 164.17 158.00 162.91 4,829,337 +6.34(+4.05%)
Jul 26, 2022 158.29 158.98 156.07 156.57 3,256,071 -1.22(-0.77%)
Jul 25, 2022 157.71 157.90 155.11 157.79 3,187,251 -0.22(-0.14%)
Jul 22, 2022 160.33 160.33 157.09 158.02 3,042,934 -1.86(-1.16%)
Jul 21, 2022 159.09 159.92 157.06 159.88 3,089,311 +2.00(+1.27%)
Jul 20, 2022 154.51 158.45 153.65 157.87 3,229,928 +1.62(+1.03%)
Jul 19, 2022 151.88 156.79 151.78 156.26 3,698,895 +6.00(+3.99%)
Jul 18, 2022 153.73 154.26 149.40 150.25 3,027,545 -2.63(-1.72%)
Jul 15, 2022 148.89 153.19 148.40 152.89 3,860,826 +4.51(+3.04%)
Jul 14, 2022 143.96 149.19 142.48 148.38 3,920,102 +3.99(+2.76%)
Jul 13, 2022 140.81 145.15 140.52 144.39 2,387,030 +1.10(+0.77%)
Jul 12, 2022 143.68 145.35 142.66 143.29 4,800,218 +0.46(+0.32%)
Jul 11, 2022 143.41 144.46 141.55 142.83 2,778,146 -2.28(-1.57%)
Jul 08, 2022 142.66 145.70 141.03 145.12 2,064,361 +1.33(+0.92%)
Jul 07, 2022 142.96 144.86 142.50 143.79 2,833,810 +3.75(+2.67%)
Jul 06, 2022 139.02 141.22 137.46 140.04 2,798,601 +1.58(+1.14%)
Jul 05, 2022 135.40 138.56 134.04 138.47 3,919,086 +0.16(+0.11%)
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.