Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

230.21 -2.00 (-0.86%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 4, 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 (%)
Apr 30, 2024 202.82 203.39 199.71 199.81 2,679,082 -3.28(-1.61%)
Apr 29, 2024 200.01 203.17 199.84 203.09 2,297,985 +1.92(+0.96%)
Apr 26, 2024 196.28 201.80 196.19 201.17 3,148,738 +4.01(+2.04%)
Apr 25, 2024 197.08 198.31 194.33 197.16 3,313,016 +1.44(+0.73%)
Apr 24, 2024 199.24 200.88 194.26 195.72 6,552,795 +6.54(+3.46%)
Apr 23, 2024 186.26 190.10 185.69 189.18 4,192,856 +3.61(+1.94%)
Apr 22, 2024 183.71 187.56 182.46 185.57 3,571,962 +2.94(+1.61%)
Apr 19, 2024 186.35 187.19 181.85 182.63 4,266,182 -4.20(-2.25%)
Apr 18, 2024 187.57 189.45 185.86 186.84 2,759,804 -1.84(-0.98%)
Apr 17, 2024 191.66 192.07 188.45 188.68 2,774,221 -1.79(-0.94%)
Apr 16, 2024 191.99 193.27 189.72 190.47 2,277,062 +0.94(+0.49%)
Apr 15, 2024 194.18 195.10 188.48 189.54 2,570,663 -1.97(-1.03%)
Apr 12, 2024 194.26 195.88 191.32 191.51 3,350,490 -6.34(-3.21%)
Apr 11, 2024 197.18 198.30 193.47 197.85 3,440,819 +2.30(+1.18%)
Apr 10, 2024 199.59 199.96 194.62 195.55 4,535,766 -7.76(-3.82%)
Apr 09, 2024 197.72 203.39 197.13 203.31 4,616,419 +7.40(+3.78%)
Apr 08, 2024 193.86 196.20 193.26 195.91 2,465,421 +1.92(+0.99%)
Apr 05, 2024 191.87 194.88 190.41 193.99 2,095,703 +2.80(+1.46%)
Apr 04, 2024 197.56 197.91 190.57 191.19 2,942,687 -3.40(-1.75%)
Apr 03, 2024 192.24 195.89 191.89 194.59 1,935,924 +0.48(+0.25%)
Apr 02, 2024 194.45 194.81 191.98 194.11 2,505,738 -1.73(-0.88%)
Apr 01, 2024 196.62 198.90 195.40 195.84 2,040,431 -1.16(-0.59%)
Mar 28, 2024 193.27 197.31 197.28 197.01 3,132,203 +4.44(+2.31%)
Mar 27, 2024 189.93 192.63 188.63 192.56 2,420,019 +4.35(+2.31%)
Mar 26, 2024 189.88 191.17 188.01 188.21 2,721,670 -1.66(-0.88%)
Mar 25, 2024 190.05 191.35 189.68 189.88 1,775,746 -2.87(-1.49%)
Mar 22, 2024 194.52 194.84 191.79 192.74 2,112,702 -1.63(-0.84%)
Mar 21, 2024 195.85 197.88 193.53 194.38 3,121,583 +0.83(+0.43%)
Mar 20, 2024 189.71 193.98 189.20 193.55 2,604,655 +3.77(+1.98%)
Mar 19, 2024 189.58 190.32 187.35 189.78 2,235,649 -0.68(-0.36%)
Mar 18, 2024 196.43 197.50 190.36 190.46 2,857,839 -3.97(-2.04%)
Mar 15, 2024 188.00 194.74 188.00 194.43 10,270,010 +0.77(+0.40%)
Mar 14, 2024 198.27 199.10 192.77 193.66 4,379,194 -4.15(-2.10%)
Mar 13, 2024 197.66 199.03 196.64 197.81 3,661,989 -0.60(-0.30%)
Mar 12, 2024 198.51 198.81 195.75 198.41 3,879,639 +0.99(+0.50%)
Mar 11, 2024 193.83 197.70 193.83 197.43 3,123,265 +2.26(+1.16%)
Mar 08, 2024 198.21 198.88 194.80 195.16 3,767,556 -2.29(-1.16%)
Mar 07, 2024 192.91 198.59 192.91 197.46 4,091,294 +6.52(+3.41%)
Mar 06, 2024 190.61 193.23 189.64 190.94 3,920,793 +1.89(+1.00%)
Mar 05, 2024 192.52 194.28 188.14 189.05 3,341,290 -4.84(-2.50%)
Mar 04, 2024 195.05 195.45 192.93 193.89 3,163,192 -0.58(-0.30%)
Mar 01, 2024 190.89 195.52 189.97 194.47 2,960,305 +4.30(+2.26%)
Feb 29, 2024 188.49 190.63 187.13 190.16 3,146,021 +4.02(+2.16%)
Feb 28, 2024 185.58 187.02 184.61 186.14 1,789,658 -1.30(-0.69%)
Feb 27, 2024 188.16 188.72 186.37 187.44 1,902,485 +0.06(+0.03%)
Feb 26, 2024 189.63 189.63 187.25 187.38 2,851,612 -1.09(-0.58%)
Feb 23, 2024 191.39 191.39 188.23 188.47 3,752,854 -1.78(-0.94%)
Feb 22, 2024 195.44 195.64 187.40 190.25 5,830,774 -1.80(-0.93%)
Feb 21, 2024 188.62 192.61 188.53 192.05 5,604,318 +4.28(+2.28%)
Feb 20, 2024 185.63 187.87 184.41 187.76 4,639,320 +1.15(+0.62%)
Feb 16, 2024 185.97 188.88 184.45 186.62 4,391,236 +0.69(+0.37%)
Feb 15, 2024 186.16 187.69 185.08 185.92 2,834,259 +1.21(+0.66%)
Feb 14, 2024 184.31 185.47 183.16 184.71 3,813,747 +1.62(+0.88%)
Feb 13, 2024 186.54 186.54 181.43 183.10 6,857,917 -9.28(-4.82%)
Feb 12, 2024 193.00 193.99 190.94 192.38 6,317,679 -0.96(-0.50%)
Feb 09, 2024 193.84 193.84 191.78 193.34 3,211,694 +0.95(+0.49%)
Feb 08, 2024 191.30 193.49 190.25 192.38 2,620,338 +2.07(+1.09%)
Feb 07, 2024 190.17 191.16 187.25 190.31 3,530,912 +2.24(+1.19%)
Feb 06, 2024 191.54 191.54 187.39 188.07 4,026,468 -2.83(-1.48%)
Feb 05, 2024 191.13 192.31 188.77 190.90 3,221,474 +0.46(+0.24%)
Feb 02, 2024 188.69 191.22 188.10 190.44 2,974,135 +0.09(+0.05%)
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.