Indicators

Analog Devices (NQ: ADI )

225.80 -1.97 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	197.37	198.19	195.61	196.07	1,561,926	-1.66(-0.84%)
Dec 28, 2023	198.35	198.95	197.21	197.73	2,243,601	+0.88(+0.45%)
Dec 27, 2023	196.38	196.94	195.60	196.85	1,666,990	+0.47(+0.24%)
Dec 26, 2023	195.42	197.33	195.06	196.38	1,627,471	+1.75(+0.90%)
Dec 22, 2023	195.15	196.96	193.28	194.63	1,776,838	+0.81(+0.42%)
Dec 21, 2023	192.68	195.22	192.33	193.82	2,670,193	+4.04(+2.13%)
Dec 20, 2023	193.80	194.97	189.66	189.78	3,675,482	-5.57(-2.85%)
Dec 19, 2023	195.22	195.62	194.23	195.35	2,006,916	+1.23(+0.63%)
Dec 18, 2023	198.37	198.67	193.71	194.13	3,464,377	-4.24(-2.14%)
Dec 15, 2023	199.41	200.23	197.52	198.37	7,148,614	+0.70(+0.36%)
Dec 14, 2023	190.77	197.75	190.77	197.66	5,681,085	+7.80(+4.11%)
Dec 13, 2023	189.01	190.67	187.29	189.86	3,742,301	+1.28(+0.68%)
Dec 12, 2023	187.84	188.66	186.75	188.58	2,877,162	+0.83(+0.44%)
Dec 11, 2023	183.33	188.72	183.23	187.75	3,543,473	+5.18(+2.84%)
Dec 08, 2023	181.94	183.97	181.51	182.57	2,434,662	+0.49(+0.27%)
Dec 07, 2023	180.06	183.40	178.11	182.07	3,764,748	+3.76(+2.11%)
Dec 06, 2023	180.71	180.71	177.91	178.31	2,798,471	-0.06(-0.03%)
Dec 05, 2023	179.94	180.22	177.38	178.37	2,653,183	-2.60(-1.44%)
Dec 04, 2023	179.39	181.15	177.93	180.97	3,358,028	+0.19(+0.10%)

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.