Skip to main content

Analog Devices (NQ: ADI )

162.44 +1.50 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 163.60 165.16 156.72 162.44 3,976,949 +1.50(+0.93%)
May 19, 2022 160.85 164.17 159.08 160.94 3,812,610 +1.02(+0.64%)
May 18, 2022 166.33 166.33 159.24 159.92 5,684,567 -3.92(-2.39%)
May 17, 2022 160.99 164.38 160.62 163.84 4,951,768 +6.40(+4.07%)
May 16, 2022 157.23 159.18 155.58 157.44 2,326,139 -1.30(-0.82%)
May 13, 2022 155.04 159.70 153.88 158.74 4,783,361 +5.85(+3.83%)
May 12, 2022 151.04 153.68 149.97 152.89 3,117,740 +0.90(+0.59%)
May 11, 2022 153.43 157.31 151.75 151.99 3,861,054 -3.23(-2.08%)
May 10, 2022 155.94 158.51 152.65 155.22 3,157,804 +2.97(+1.95%)
May 09, 2022 154.20 156.03 151.78 152.25 4,123,128 -3.88(-2.49%)
May 06, 2022 156.55 158.77 154.35 156.13 2,710,543 -2.11(-1.33%)
May 05, 2022 162.02 163.37 156.51 158.24 3,961,527 -6.53(-3.96%)
May 04, 2022 158.68 164.92 154.26 164.77 3,940,381 +5.90(+3.71%)
May 03, 2022 157.88 159.71 156.51 158.87 2,442,510 +0.72(+0.46%)
May 02, 2022 155.34 158.54 152.79 158.15 2,865,903 +3.77(+2.44%)
Apr 29, 2022 158.04 159.72 154.24 154.38 4,846,342 -6.07(-3.78%)
Apr 28, 2022 154.13 162.27 153.72 160.45 4,155,741 +8.73(+5.75%)
Apr 27, 2022 150.00 155.73 149.68 151.72 3,076,855 -1.09(-0.71%)
Apr 26, 2022 156.93 157.32 152.74 152.81 3,661,163 -6.11(-3.84%)
Apr 25, 2022 154.19 159.15 153.76 158.92 4,487,154 +3.67(+2.36%)
Apr 22, 2022 157.98 159.62 155.17 155.25 2,640,542 -3.46(-2.18%)
Apr 21, 2022 162.50 157.97 158.71 3,555,165 -2.67(-1.65%)
Apr 20, 2022 164.46 165.56 160.53 161.38 2,582,383 -0.94(-0.58%)
Apr 19, 2022 160.34 162.80 158.61 162.32 2,701,556 +1.98(+1.23%)
Apr 18, 2022 156.28 161.25 156.17 160.34 2,728,488 +3.84(+2.45%)
Apr 14, 2022 158.37 159.86 156.29 156.50 5,228,676 -1.62(-1.02%)
Apr 13, 2022 156.72 158.96 155.21 158.12 2,335,213 +2.62(+1.68%)
Apr 12, 2022 157.33 159.56 154.99 155.50 2,579,998 +0.61(+0.39%)
Apr 11, 2022 157.67 158.09 154.69 154.89 3,693,722 -3.85(-2.43%)
Apr 08, 2022 160.46 161.01 158.40 158.74 3,025,054 -2.51(-1.56%)
Apr 07, 2022 159.27 162.91 159.14 161.25 3,161,761 +0.97(+0.61%)
Apr 06, 2022 157.42 164.28 157.27 160.28 6,036,033 +0.30(+0.19%)
Apr 05, 2022 162.51 163.51 155.87 159.98 7,223,769 -4.52(-2.75%)
Apr 04, 2022 165.17 165.95 161.72 164.50 4,159,581 -0.86(-0.52%)
Apr 01, 2022 166.50 167.14 162.85 165.36 2,940,959 +0.18(+0.11%)
Mar 31, 2022 166.96 167.94 165.08 165.18 3,937,370 -1.30(-0.78%)
Mar 30, 2022 168.78 170.00 165.78 166.48 2,689,136 -3.70(-2.17%)
Mar 29, 2022 169.05 171.56 167.73 170.18 3,127,686 +2.92(+1.75%)
Mar 28, 2022 164.18 167.45 163.35 167.26 2,745,246 +1.63(+0.98%)
Mar 25, 2022 165.06 165.92 162.86 165.63 2,236,404 +0.67(+0.41%)
Mar 24, 2022 160.82 165.06 159.86 164.96 3,152,167 +5.82(+3.66%)
Mar 23, 2022 163.38 164.31 158.79 159.14 3,409,911 -5.63(-3.42%)
Mar 22, 2022 163.79 166.49 163.42 164.77 2,573,403 +0.55(+0.33%)
Mar 21, 2022 161.80 164.74 161.47 164.22 3,258,939 +0.77(+0.47%)
Mar 18, 2022 158.56 163.94 157.09 163.45 9,901,871 +3.47(+2.17%)
Mar 17, 2022 156.87 160.05 155.76 159.98 4,272,373 +1.41(+0.89%)
Mar 16, 2022 153.09 158.75 152.53 158.57 4,376,227 +7.65(+5.07%)
Mar 15, 2022 147.32 151.46 146.41 150.92 3,308,805 +5.29(+3.63%)
Mar 14, 2022 147.52 148.84 143.81 145.63 3,910,530 -1.97(-1.33%)
Mar 11, 2022 153.20 153.78 147.29 147.60 3,964,265 -2.96(-1.97%)
Mar 10, 2022 150.85 147.85 150.56 4,035,446 -3.06(-1.99%)
Mar 09, 2022 153.09 155.06 151.30 153.62 3,045,983 +5.10(+3.43%)
Mar 08, 2022 146.02 152.78 143.85 148.52 4,745,208 +2.24(+1.53%)
Mar 07, 2022 157.02 157.34 146.21 146.28 5,700,442 -10.57(-6.74%)
Mar 04, 2022 157.68 159.27 155.75 156.85 2,778,580 -2.43(-1.53%)
Mar 03, 2022 161.46 161.70 156.97 159.28 2,655,813 -0.54(-0.34%)
Mar 02, 2022 157.47 161.53 157.11 159.82 2,578,417 +2.87(+1.83%)
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.