Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

230.28 -1.93 (-0.83%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 4, 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 (%)
Jan 31, 2024 191.84 194.40 189.97 190.70 4,161,559 -2.36(-1.22%)
Jan 30, 2024 194.14 194.86 191.68 193.06 2,500,735 -2.44(-1.25%)
Jan 29, 2024 192.27 195.62 191.25 195.50 2,790,611 +3.24(+1.69%)
Jan 26, 2024 193.63 194.77 191.80 192.26 2,399,857 -3.34(-1.71%)
Jan 25, 2024 200.26 200.30 195.26 195.60 2,982,112 -0.99(-0.50%)
Jan 24, 2024 199.13 200.69 196.15 196.59 4,292,362 -3.04(-1.52%)
Jan 23, 2024 195.44 199.83 195.19 199.63 3,840,048 +3.99(+2.04%)
Jan 22, 2024 194.31 196.14 193.78 195.65 2,886,716 +2.56(+1.32%)
Jan 19, 2024 189.71 193.89 189.39 193.09 4,450,447 +4.76(+2.53%)
Jan 18, 2024 188.72 189.07 186.09 188.33 3,616,727 +4.50(+2.45%)
Jan 17, 2024 183.09 184.10 181.30 183.83 2,951,507 -2.34(-1.26%)
Jan 16, 2024 186.23 187.74 183.85 186.17 2,393,993 -0.56(-0.30%)
Jan 12, 2024 188.05 188.67 185.80 186.73 1,611,043 -0.59(-0.32%)
Jan 11, 2024 186.75 188.12 184.13 187.33 2,944,138 +0.59(+0.31%)
Jan 10, 2024 187.98 187.98 184.74 186.74 3,107,189 -1.38(-0.73%)
Jan 09, 2024 184.89 188.68 184.28 188.12 3,179,144 +0.77(+0.41%)
Jan 08, 2024 185.56 187.82 185.40 187.35 2,609,406 +2.41(+1.30%)
Jan 05, 2024 184.40 186.18 183.38 184.94 2,513,924 +0.47(+0.26%)
Jan 04, 2024 180.33 185.28 180.24 184.46 3,958,452 -2.87(-1.53%)
Jan 03, 2024 189.12 189.44 187.03 187.33 3,317,779 -4.58(-2.39%)
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.