Indicators

Analog Devices (NQ: ADI )

235.37 +0.60 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	162.34	166.50	161.67	165.77	4,921,667	+2.21(+1.35%)
Jul 28, 2022	162.63	164.79	161.28	163.56	4,025,156	+1.29(+0.80%)
Jul 27, 2022	157.38	163.52	157.38	162.27	4,848,547	+6.31(+4.05%)
Jul 26, 2022	157.66	158.35	155.45	155.96	3,269,023	-1.21(-0.77%)
Jul 25, 2022	157.08	157.28	154.50	157.17	3,199,929	-0.22(-0.14%)
Jul 22, 2022	159.69	159.69	156.47	157.39	3,055,038	-1.85(-1.16%)
Jul 21, 2022	158.46	159.29	156.44	159.24	3,101,600	+2.00(+1.27%)
Jul 20, 2022	153.90	157.82	153.04	157.25	3,242,776	+1.61(+1.03%)
Jul 19, 2022	151.28	156.17	151.18	155.64	3,713,608	+5.98(+3.99%)
Jul 18, 2022	153.12	153.65	148.81	149.66	3,039,588	-2.62(-1.72%)
Jul 15, 2022	148.30	152.58	147.81	152.28	3,876,183	+4.49(+3.04%)
Jul 14, 2022	143.39	148.60	141.92	147.79	3,935,695	+3.97(+2.76%)
Jul 13, 2022	140.25	144.57	139.96	143.82	2,396,525	+1.10(+0.77%)
Jul 12, 2022	143.11	144.77	142.09	142.72	4,819,312	+0.45(+0.32%)
Jul 11, 2022	142.84	143.88	140.99	142.27	2,789,197	-2.28(-1.57%)
Jul 08, 2022	142.09	145.12	140.47	144.54	2,072,573	+1.32(+0.92%)
Jul 07, 2022	142.39	144.29	141.94	143.22	2,845,082	+3.73(+2.67%)
Jul 06, 2022	138.47	140.66	136.92	139.49	2,809,733	+1.57(+1.14%)
Jul 05, 2022	134.86	138.01	133.51	137.92	3,934,675	+0.15(+0.11%)

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.