Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.