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 (%)
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%)
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.