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

Analog Devices (NQ: ADI )

235.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2021 158.05 158.33 153.47 155.00 9,605,015 -3.83(-2.41%)
Aug 30, 2021 158.82 160.06 158.52 158.84 5,152,991 +0.48(+0.30%)
Aug 27, 2021 159.14 161.53 158.06 158.36 9,604,659 -0.84(-0.53%)
Aug 26, 2021 156.95 160.26 155.71 159.20 7,681,158 +3.85(+2.48%)
Aug 25, 2021 157.34 159.07 154.47 155.34 20,222,766 -1.75(-1.12%)
Aug 24, 2021 160.88 161.37 156.05 157.10 8,589,842 -3.58(-2.23%)
Aug 23, 2021 161.25 163.68 157.29 160.68 14,215,878 +2.83(+1.79%)
Aug 20, 2021 158.06 159.30 156.36 157.84 3,075,307 -0.14(-0.09%)
Aug 19, 2021 156.41 158.16 154.92 157.99 3,643,405 +0.96(+0.61%)
Aug 18, 2021 156.20 159.17 152.77 157.03 5,756,551 -0.49(-0.31%)
Aug 17, 2021 161.16 161.16 156.92 157.52 4,848,740 -4.54(-2.80%)
Aug 16, 2021 160.68 162.50 160.53 162.06 2,283,737 +0.96(+0.59%)
Aug 13, 2021 160.41 161.76 159.50 161.10 2,154,388 +1.42(+0.89%)
Aug 12, 2021 160.55 160.75 157.77 159.68 2,704,847 -1.78(-1.10%)
Aug 11, 2021 162.96 163.00 159.78 161.46 2,054,893 -0.57(-0.35%)
Aug 10, 2021 162.27 162.58 160.08 162.03 2,052,124 -0.24(-0.15%)
Aug 09, 2021 162.03 163.42 160.44 162.27 2,724,596 +0.17(+0.10%)
Aug 06, 2021 159.92 162.82 159.48 162.10 3,340,542 +1.13(+0.70%)
Aug 05, 2021 164.40 164.60 159.92 160.97 3,661,533 -2.50(-1.53%)
Aug 04, 2021 159.83 166.00 159.70 163.47 10,769,553 +3.69(+2.31%)
Aug 03, 2021 159.48 160.10 156.85 159.78 3,453,490 +1.00(+0.63%)
Aug 02, 2021 159.74 162.29 158.54 158.77 2,979,290 +0.19(+0.12%)
Jul 30, 2021 156.84 159.32 156.42 158.58 2,828,098 +0.83(+0.53%)
Jul 29, 2021 156.08 158.34 155.86 157.75 3,341,044 +2.37(+1.52%)
Jul 28, 2021 154.70 155.96 154.25 155.38 3,834,828 +1.37(+0.89%)
Jul 27, 2021 154.88 155.11 151.12 154.01 4,304,957 -1.24(-0.80%)
Jul 26, 2021 152.76 155.67 152.76 155.25 1,830,233 +0.33(+0.21%)
Jul 23, 2021 154.62 155.19 153.14 154.92 2,300,154 +1.45(+0.94%)
Jul 22, 2021 153.70 154.43 152.34 153.47 3,432,170 -2.67(-1.71%)
Jul 21, 2021 152.78 156.14 152.29 156.14 2,208,606 +3.72(+2.44%)
Jul 20, 2021 150.93 153.27 149.59 152.42 2,988,851 +1.83(+1.21%)
Jul 19, 2021 150.34 151.19 148.29 150.59 2,926,469 -1.38(-0.91%)
Jul 16, 2021 155.34 156.05 151.80 151.97 2,411,408 -3.05(-1.97%)
Jul 15, 2021 157.15 157.15 153.75 155.02 3,701,280 -2.37(-1.50%)
Jul 14, 2021 159.77 161.03 157.12 157.39 2,124,953 -1.04(-0.66%)
Jul 13, 2021 158.21 159.47 157.22 158.43 2,252,190 -0.28(-0.17%)
Jul 12, 2021 157.73 158.77 156.93 158.71 2,189,543 +1.21(+0.77%)
Jul 09, 2021 155.31 157.82 154.15 157.49 2,477,036 +2.24(+1.44%)
Jul 08, 2021 153.67 155.63 151.73 155.26 3,328,185 -1.44(-0.92%)
Jul 07, 2021 160.34 160.49 155.99 156.70 4,438,946 -2.74(-1.72%)
Jul 06, 2021 162.48 162.48 157.95 159.44 2,421,203 -2.23(-1.38%)
Jul 02, 2021 161.30 162.19 160.68 161.66 1,650,571 +1.42(+0.89%)
Jul 01, 2021 162.95 163.01 159.98 160.24 3,024,696 -2.83(-1.74%)
Jun 30, 2021 162.12 163.35 161.22 163.07 3,119,018 +0.72(+0.44%)
Jun 29, 2021 161.29 162.77 160.93 162.35 2,239,602 +0.79(+0.49%)
Jun 28, 2021 160.02 162.13 159.55 161.57 2,392,187 +2.76(+1.74%)
Jun 25, 2021 158.69 160.53 158.25 158.81 3,124,423 +0.59(+0.37%)
Jun 24, 2021 157.43 158.44 156.52 158.22 2,174,705 +3.23(+2.08%)
Jun 23, 2021 154.99 156.22 154.40 154.99 2,382,747 -0.04(-0.02%)
Jun 22, 2021 154.91 155.53 153.86 155.03 3,150,074 -0.45(-0.29%)
Jun 21, 2021 153.99 155.64 153.62 155.49 3,138,826 +1.86(+1.21%)
Jun 18, 2021 156.33 156.61 152.95 153.63 4,155,872 -3.82(-2.42%)
Jun 17, 2021 157.26 159.34 156.38 157.45 2,524,744 +0.19(+0.12%)
Jun 16, 2021 159.19 159.73 155.77 157.26 2,492,429 -1.52(-0.95%)
Jun 15, 2021 159.54 160.01 158.27 158.77 2,510,247 -0.78(-0.49%)
Jun 14, 2021 158.91 159.55 157.14 159.55 2,909,064 +0.80(+0.50%)
Jun 11, 2021 158.84 158.89 157.66 158.75 2,516,115 +0.25(+0.16%)
Jun 10, 2021 158.37 159.01 156.00 158.51 3,067,753 +0.92(+0.58%)
Jun 09, 2021 156.69 158.10 156.23 157.59 3,426,255 +1.38(+0.89%)
Jun 08, 2021 157.72 157.72 154.62 156.21 2,572,920 +0.41(+0.26%)
Jun 07, 2021 155.97 156.83 155.35 155.80 2,110,594 -1.04(-0.66%)
Jun 04, 2021 153.82 157.38 153.82 156.84 2,579,347 +3.33(+2.17%)
Jun 03, 2021 153.10 155.09 152.52 153.52 2,696,080 -2.30(-1.48%)
Jun 02, 2021 155.21 156.59 154.74 155.82 2,187,261 +0.77(+0.50%)
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.