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

Analog Devices (NQ: ADI )

179.80 -0.61 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 02, 2023 181.31 182.00 178.92 179.80 3,696,871 +0.25(+0.14%)
Jun 01, 2023 178.37 181.33 175.86 179.55 4,382,514 +2.71(+1.53%)
May 31, 2023 174.56 179.14 174.41 176.84 7,069,209 +0.26(+0.15%)
May 30, 2023 177.27 177.99 173.98 176.58 5,257,820 +0.90(+0.51%)
May 26, 2023 171.66 176.89 170.67 175.69 6,827,379 +4.12(+2.40%)
May 25, 2023 165.72 173.11 161.15 171.57 9,963,557 -0.81(-0.47%)
May 24, 2023 170.68 175.79 168.93 172.37 10,413,744 -14.65(-7.83%)
May 23, 2023 188.88 189.45 186.51 187.02 3,882,371 -3.37(-1.77%)
May 22, 2023 189.00 192.22 188.56 190.40 2,506,361 +0.78(+0.41%)
May 19, 2023 191.34 191.73 188.85 189.62 3,615,647 -1.72(-0.90%)
May 18, 2023 188.05 192.12 187.47 191.34 2,986,816 +4.28(+2.29%)
May 17, 2023 183.12 187.70 182.27 187.06 3,016,593 +5.14(+2.83%)
May 16, 2023 182.75 184.38 181.72 181.92 2,189,885 -1.57(-0.86%)
May 15, 2023 179.82 183.84 179.42 183.49 2,447,493 +3.78(+2.10%)
May 12, 2023 180.56 181.68 178.02 179.71 1,383,484 -0.02(-0.01%)
May 11, 2023 179.54 180.23 177.89 179.73 2,263,408 -0.84(-0.46%)
May 10, 2023 180.81 181.42 178.70 180.56 3,380,863 +1.80(+1.01%)
May 09, 2023 181.66 181.85 177.18 178.76 3,369,318 -4.88(-2.66%)
May 08, 2023 182.91 183.69 180.86 183.64 1,946,163 +1.12(+0.62%)
May 05, 2023 179.78 183.57 178.71 182.52 3,689,753 +2.05(+1.14%)
May 04, 2023 181.13 182.10 179.62 180.47 2,313,568 -1.05(-0.58%)
May 03, 2023 182.55 184.30 181.16 181.52 1,797,195 -1.26(-0.69%)
May 02, 2023 183.56 185.70 181.25 182.78 2,723,449 +1.12(+0.61%)
May 01, 2023 179.88 182.06 179.80 181.67 2,585,254 +2.65(+1.48%)
Apr 28, 2023 176.79 179.30 175.43 179.02 3,190,098 +2.25(+1.27%)
Apr 27, 2023 177.68 177.68 170.42 176.77 4,643,845 -3.03(-1.68%)
Apr 26, 2023 180.37 181.61 178.79 179.80 3,655,130 -0.48(-0.27%)
Apr 25, 2023 185.24 185.25 180.21 180.28 3,491,020 -5.79(-3.11%)
Apr 24, 2023 185.45 186.49 184.82 186.07 1,790,509 +0.62(+0.33%)
Apr 21, 2023 185.36 186.31 183.76 185.45 1,984,745 -0.64(-0.34%)
Apr 20, 2023 184.69 188.32 182.23 186.09 2,821,388 -1.56(-0.83%)
Apr 19, 2023 186.99 188.13 186.67 187.65 1,563,499 -1.02(-0.54%)
Apr 18, 2023 190.01 191.04 187.54 188.68 1,753,908 +0.01(+0.01%)
Apr 17, 2023 186.76 189.04 186.51 188.67 2,105,112 +1.09(+0.58%)
Apr 14, 2023 187.23 190.17 186.15 187.57 1,997,693 -0.63(-0.33%)
Apr 13, 2023 186.41 189.19 185.27 188.20 2,029,829 +1.80(+0.97%)
Apr 12, 2023 189.89 189.89 186.13 186.40 2,095,402 -2.11(-1.12%)
Apr 11, 2023 191.30 191.40 188.17 188.51 2,347,577 -1.53(-0.81%)
Apr 10, 2023 184.75 190.30 184.13 190.04 2,598,010 +3.76(+2.02%)
Apr 06, 2023 187.84 188.90 185.93 186.28 3,024,588 -3.19(-1.68%)
Apr 05, 2023 193.43 193.58 188.15 189.46 3,384,290 -4.73(-2.43%)
Apr 04, 2023 196.62 197.30 192.87 194.19 3,651,007 -1.15(-0.59%)
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.