Indicators

Analog Devices (NQ: ADI )

231.19 -2.84 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	139.70	140.43	137.72	138.36	3,740,464	-1.76(-1.26%)
Jan 28, 2021	141.21	142.61	139.41	140.12	4,633,144	+1.62(+1.17%)
Jan 27, 2021	141.89	143.51	137.81	138.50	6,010,398	-7.00(-4.81%)
Jan 26, 2021	144.56	146.06	142.77	145.50	2,480,128	+1.14(+0.79%)
Jan 25, 2021	147.44	147.71	143.21	144.36	3,936,826	-1.75(-1.20%)
Jan 22, 2021	148.13	149.26	145.96	146.11	3,351,158	-3.49(-2.33%)
Jan 21, 2021	150.83	151.13	147.97	149.59	2,629,608	-0.51(-0.34%)
Jan 20, 2021	151.60	153.06	149.86	150.10	2,445,004	-0.67(-0.44%)
Jan 19, 2021	148.81	151.17	148.66	150.76	3,186,055	+2.62(+1.77%)
Jan 15, 2021	148.41	149.38	146.06	148.14	2,489,596	-1.61(-1.07%)
Jan 14, 2021	149.49	151.03	149.49	149.75	2,159,585	+0.92(+0.62%)
Jan 13, 2021	150.26	151.93	148.52	148.83	2,792,917	-0.57(-0.38%)
Jan 12, 2021	147.45	149.64	146.99	149.40	2,740,713	+0.74(+0.50%)
Jan 11, 2021	146.62	149.51	145.57	148.66	2,778,631	+1.47(+1.00%)
Jan 08, 2021	146.52	150.08	146.33	147.20	4,477,546	+1.06(+0.73%)
Jan 07, 2021	142.59	146.70	141.94	146.13	2,833,649	+5.93(+4.23%)
Jan 06, 2021	138.73	143.02	138.15	140.21	2,660,139	+0.63(+0.45%)
Jan 05, 2021	136.89	139.62	136.30	139.58	1,611,804	+2.45(+1.79%)

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.