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

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 198.93 199.76 197.16 197.63 1,549,643 -1.67(-0.84%)
Dec 28, 2023 199.92 200.53 198.77 199.30 2,225,957 +0.89(+0.45%)
Dec 27, 2023 197.94 198.50 197.15 198.41 1,653,881 +0.48(+0.24%)
Dec 26, 2023 196.97 198.89 196.61 197.94 1,614,672 +1.76(+0.90%)
Dec 22, 2023 196.69 198.53 194.81 196.18 1,762,865 +0.82(+0.42%)
Dec 21, 2023 194.21 196.77 193.86 195.36 2,649,194 +4.07(+2.13%)
Dec 20, 2023 195.34 196.51 191.16 191.29 3,646,578 -5.61(-2.85%)
Dec 19, 2023 196.77 197.17 195.77 196.90 1,991,134 +1.23(+0.63%)
Dec 18, 2023 199.94 200.24 195.24 195.67 3,437,133 -4.27(-2.14%)
Dec 15, 2023 200.99 201.82 199.08 199.94 7,092,397 +0.71(+0.35%)
Dec 14, 2023 192.28 199.32 192.28 199.23 5,636,410 +7.86(+4.11%)
Dec 13, 2023 190.51 192.18 188.77 191.37 3,712,872 +1.29(+0.68%)
Dec 12, 2023 189.33 190.15 188.23 190.07 2,854,537 +0.84(+0.44%)
Dec 11, 2023 184.78 190.21 184.69 189.24 3,515,607 +5.22(+2.84%)
Dec 08, 2023 183.39 185.43 182.95 184.01 2,415,516 +0.50(+0.27%)
Dec 07, 2023 181.49 184.85 179.52 183.51 3,735,143 +3.79(+2.11%)
Dec 06, 2023 182.14 182.14 179.32 179.72 2,776,464 -0.06(-0.03%)
Dec 05, 2023 181.37 181.65 178.79 179.78 2,632,318 -2.62(-1.43%)
Dec 04, 2023 180.81 182.59 179.34 182.40 3,331,621 +0.19(+0.10%)
Dec 01, 2023 181.91 183.02 180.31 182.21 2,343,939 +0.55(+0.30%)
Nov 30, 2023 181.47 181.78 179.07 181.66 4,397,326 +0.66(+0.37%)
Nov 29, 2023 183.56 185.18 180.82 181.00 3,014,788 -0.49(-0.27%)
Nov 28, 2023 181.54 182.82 180.63 181.49 2,824,305 -0.56(-0.31%)
Nov 27, 2023 180.95 182.66 179.73 182.05 3,553,092 +0.71(+0.39%)
Nov 24, 2023 181.09 181.67 180.50 181.34 1,137,718 +0.38(+0.21%)
Nov 22, 2023 180.46 182.49 179.74 180.96 2,954,007 +1.41(+0.78%)
Nov 21, 2023 181.35 182.80 177.76 179.55 5,012,815 -2.55(-1.40%)
Nov 20, 2023 180.39 182.97 180.39 182.10 3,847,070 +0.76(+0.42%)
Nov 17, 2023 181.21 181.85 179.42 181.34 3,310,007 +3.18(+1.78%)
Nov 16, 2023 179.63 179.96 176.99 178.16 3,316,650 -0.93(-0.52%)
Nov 15, 2023 177.34 181.10 177.34 179.09 3,324,340 +3.17(+1.80%)
Nov 14, 2023 173.56 176.63 173.47 175.92 3,481,158 +6.86(+4.05%)
Nov 13, 2023 169.15 170.01 168.50 169.06 3,274,329 -1.64(-0.96%)
Nov 10, 2023 167.70 171.37 166.26 170.71 3,705,697 +5.14(+3.11%)
Nov 09, 2023 167.89 169.02 165.22 165.57 4,251,012 -1.76(-1.05%)
Nov 08, 2023 166.92 168.91 165.93 167.33 3,484,353 +0.79(+0.48%)
Nov 07, 2023 166.00 167.54 165.38 166.54 2,561,400 +0.53(+0.32%)
Nov 06, 2023 165.87 167.34 164.04 166.00 2,153,079 -0.35(-0.21%)
Nov 03, 2023 164.39 167.87 164.39 166.35 3,570,088 +3.55(+2.18%)
Nov 02, 2023 160.46 163.72 160.13 162.80 4,144,508 +5.05(+3.20%)
Nov 01, 2023 155.99 157.99 154.01 157.75 4,365,448 +1.89(+1.21%)
Oct 31, 2023 155.04 156.16 153.71 155.86 3,181,536 +1.44(+0.93%)
Oct 30, 2023 156.15 156.54 153.54 154.42 4,465,195 -4.65(-2.92%)
Oct 27, 2023 159.97 160.97 158.31 159.07 2,189,412 -0.29(-0.18%)
Oct 26, 2023 159.37 162.40 159.18 159.35 3,561,286 +1.06(+0.67%)
Oct 25, 2023 160.49 160.97 157.51 158.29 5,190,735 -5.09(-3.12%)
Oct 24, 2023 163.08 163.77 161.33 163.39 3,236,218 +1.05(+0.65%)
Oct 23, 2023 164.00 165.74 162.12 162.34 2,783,098 -2.62(-1.59%)
Oct 20, 2023 167.44 168.15 164.46 164.96 3,431,746 -2.18(-1.30%)
Oct 19, 2023 171.31 171.41 166.65 167.14 3,727,726 -2.53(-1.49%)
Oct 18, 2023 169.10 171.34 168.13 169.67 3,863,381 -1.33(-0.78%)
Oct 17, 2023 167.90 172.44 167.15 171.00 2,305,213 -0.14(-0.08%)
Oct 16, 2023 170.12 172.12 170.40 171.13 3,289,760 +1.66(+0.98%)
Oct 13, 2023 172.35 172.63 168.44 169.47 2,725,383 -2.51(-1.46%)
Oct 12, 2023 174.24 174.53 170.61 171.97 3,602,680 -1.31(-0.75%)
Oct 11, 2023 174.72 175.44 171.61 173.28 2,490,162 -1.04(-0.60%)
Oct 10, 2023 172.03 175.91 171.85 174.32 2,952,170 +2.62(+1.53%)
Oct 09, 2023 171.23 172.27 169.83 171.70 2,596,235 -0.64(-0.37%)
Oct 06, 2023 169.11 173.65 168.54 172.34 3,290,669 +1.85(+1.09%)
Oct 05, 2023 172.59 173.00 168.30 170.49 2,901,747 -1.67(-0.97%)
Oct 04, 2023 170.97 172.70 170.11 172.16 3,634,978 +2.26(+1.33%)
Oct 03, 2023 172.15 174.75 168.90 169.91 3,256,440 -3.88(-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.