Skip to main content

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

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.