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

Analog Devices (NQ: ADI )

230.48 -1.73 (-0.75%)
Streaming Delayed Price Updated: 11:03 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 (%)
Jun 03, 2024 234.16 235.35 227.60 231.29 3,099,828 -2.27(-0.97%)
May 31, 2024 229.19 233.80 226.75 233.56 6,487,454 +4.47(+1.95%)
May 30, 2024 227.77 229.77 227.11 229.09 2,896,469 +1.84(+0.81%)
May 29, 2024 228.83 230.71 226.93 227.25 3,013,998 -5.27(-2.27%)
May 28, 2024 229.53 233.36 229.53 232.51 2,684,108 +0.93(+0.40%)
May 24, 2024 235.39 237.38 231.28 231.59 4,562,389 -2.04(-0.87%)
May 23, 2024 239.93 240.92 231.08 233.63 5,600,587 -5.58(-2.33%)
May 22, 2024 226.89 239.42 223.86 239.21 9,482,402 +23.43(+10.86%)
May 21, 2024 214.35 216.22 213.70 215.78 3,442,139 -0.84(-0.39%)
May 20, 2024 214.11 217.83 213.09 216.62 2,658,026 +3.39(+1.59%)
May 17, 2024 213.66 214.78 212.13 213.23 2,383,263 -0.04(-0.02%)
May 16, 2024 215.14 215.14 212.81 213.27 2,831,293 -1.62(-0.76%)
May 15, 2024 213.58 215.04 211.87 214.90 3,817,798 +3.80(+1.80%)
May 14, 2024 208.17 211.58 205.89 211.10 2,694,143 +3.55(+1.71%)
May 13, 2024 208.00 208.92 207.23 207.55 2,324,044 +1.19(+0.57%)
May 10, 2024 205.13 206.94 204.43 206.37 2,627,424 +2.39(+1.17%)
May 09, 2024 203.67 204.65 202.89 203.98 2,953,507 -0.07(-0.03%)
May 08, 2024 201.59 204.19 201.01 204.05 2,474,086 +1.28(+0.63%)
May 07, 2024 203.69 204.96 202.72 202.76 3,289,860 +0.25(+0.12%)
May 06, 2024 199.38 202.62 199.20 202.51 2,177,489 +3.68(+1.85%)
May 03, 2024 198.25 201.03 198.25 198.84 2,382,301 +3.13(+1.60%)
May 02, 2024 195.32 196.54 190.83 195.71 2,738,997 +2.59(+1.34%)
May 01, 2024 196.28 198.73 193.08 193.12 3,568,770 -6.69(-3.35%)
Apr 30, 2024 202.82 203.39 199.71 199.81 2,679,082 -3.28(-1.61%)
Apr 29, 2024 200.01 203.17 199.84 203.09 2,297,985 +1.92(+0.96%)
Apr 26, 2024 196.28 201.80 196.19 201.17 3,148,738 +4.01(+2.04%)
Apr 25, 2024 197.08 198.31 194.33 197.16 3,313,016 +1.44(+0.73%)
Apr 24, 2024 199.24 200.88 194.26 195.72 6,552,795 +6.54(+3.46%)
Apr 23, 2024 186.26 190.10 185.69 189.18 4,192,856 +3.61(+1.94%)
Apr 22, 2024 183.71 187.56 182.46 185.57 3,571,962 +2.94(+1.61%)
Apr 19, 2024 186.35 187.19 181.85 182.63 4,266,182 -4.20(-2.25%)
Apr 18, 2024 187.57 189.45 185.86 186.84 2,759,804 -1.84(-0.98%)
Apr 17, 2024 191.66 192.07 188.45 188.68 2,774,221 -1.79(-0.94%)
Apr 16, 2024 191.99 193.27 189.72 190.47 2,277,062 +0.94(+0.49%)
Apr 15, 2024 194.18 195.10 188.48 189.54 2,570,663 -1.97(-1.03%)
Apr 12, 2024 194.26 195.88 191.32 191.51 3,350,490 -6.34(-3.21%)
Apr 11, 2024 197.18 198.30 193.47 197.85 3,440,819 +2.30(+1.18%)
Apr 10, 2024 199.59 199.96 194.62 195.55 4,535,766 -7.76(-3.82%)
Apr 09, 2024 197.72 203.39 197.13 203.31 4,616,419 +7.40(+3.78%)
Apr 08, 2024 193.86 196.20 193.26 195.91 2,465,421 +1.92(+0.99%)
Apr 05, 2024 191.87 194.88 190.41 193.99 2,095,703 +2.80(+1.46%)
Apr 04, 2024 197.56 197.91 190.57 191.19 2,942,687 -3.40(-1.75%)
Apr 03, 2024 192.24 195.89 191.89 194.59 1,935,924 +0.48(+0.25%)
Apr 02, 2024 194.45 194.81 191.98 194.11 2,505,738 -1.73(-0.88%)
Apr 01, 2024 196.62 198.90 195.40 195.84 2,040,431 -1.16(-0.59%)
Mar 28, 2024 193.27 197.31 197.28 197.01 3,132,203 +4.44(+2.31%)
Mar 27, 2024 189.93 192.63 188.63 192.56 2,420,019 +4.35(+2.31%)
Mar 26, 2024 189.88 191.17 188.01 188.21 2,721,670 -1.66(-0.88%)
Mar 25, 2024 190.05 191.35 189.68 189.88 1,775,746 -2.87(-1.49%)
Mar 22, 2024 194.52 194.84 191.79 192.74 2,112,702 -1.63(-0.84%)
Mar 21, 2024 195.85 197.88 193.53 194.38 3,121,583 +0.83(+0.43%)
Mar 20, 2024 189.71 193.98 189.20 193.55 2,604,655 +3.77(+1.98%)
Mar 19, 2024 189.58 190.32 187.35 189.78 2,235,649 -0.68(-0.36%)
Mar 18, 2024 196.43 197.50 190.36 190.46 2,857,839 -3.97(-2.04%)
Mar 15, 2024 188.00 194.74 188.00 194.43 10,270,010 +0.77(+0.40%)
Mar 14, 2024 198.27 199.10 192.77 193.66 4,379,194 -4.15(-2.10%)
Mar 13, 2024 197.66 199.03 196.64 197.81 3,661,989 -0.60(-0.30%)
Mar 12, 2024 198.51 198.81 195.75 198.41 3,879,639 +0.99(+0.50%)
Mar 11, 2024 193.83 197.70 193.83 197.43 3,123,265 +2.26(+1.16%)
Mar 08, 2024 198.21 198.88 194.80 195.16 3,767,556 -2.29(-1.16%)
Mar 07, 2024 192.91 198.59 192.91 197.46 4,091,294 +6.52(+3.41%)
Mar 06, 2024 190.61 193.23 189.64 190.94 3,920,793 +1.89(+1.00%)
Mar 05, 2024 192.52 194.28 188.14 189.05 3,341,290 -4.84(-2.50%)
Mar 04, 2024 195.05 195.45 192.93 193.89 3,163,192 -0.58(-0.30%)
Mar 01, 2024 190.89 195.52 189.97 194.47 2,960,305 +4.30(+2.26%)
Feb 29, 2024 188.49 190.63 187.13 190.16 3,146,021 +4.02(+2.16%)
Feb 28, 2024 185.58 187.02 184.61 186.14 1,789,658 -1.30(-0.69%)
Feb 27, 2024 188.16 188.72 186.37 187.44 1,902,485 +0.06(+0.03%)
Feb 26, 2024 189.63 189.63 187.25 187.38 2,851,612 -1.09(-0.58%)
Feb 23, 2024 191.39 191.39 188.23 188.47 3,752,854 -1.78(-0.94%)
Feb 22, 2024 195.44 195.64 187.40 190.25 5,830,774 -1.80(-0.93%)
Feb 21, 2024 188.62 192.61 188.53 192.05 5,604,318 +4.28(+2.28%)
Feb 20, 2024 185.63 187.87 184.41 187.76 4,639,320 +1.15(+0.62%)
Feb 16, 2024 185.97 188.88 184.45 186.62 4,391,236 +0.69(+0.37%)
Feb 15, 2024 186.16 187.69 185.08 185.92 2,834,259 +1.21(+0.66%)
Feb 14, 2024 184.31 185.47 183.16 184.71 3,813,747 +1.62(+0.88%)
Feb 13, 2024 186.54 186.54 181.43 183.10 6,857,917 -9.28(-4.82%)
Feb 12, 2024 193.00 193.99 190.94 192.38 6,317,679 -0.96(-0.50%)
Feb 09, 2024 193.84 193.84 191.78 193.34 3,211,694 +0.95(+0.49%)
Feb 08, 2024 191.30 193.49 190.25 192.38 2,620,338 +2.07(+1.09%)
Feb 07, 2024 190.17 191.16 187.25 190.31 3,530,912 +2.24(+1.19%)
Feb 06, 2024 191.54 191.54 187.39 188.07 4,026,468 -2.83(-1.48%)
Feb 05, 2024 191.13 192.31 188.77 190.90 3,221,474 +0.46(+0.24%)
Feb 02, 2024 188.69 191.22 188.10 190.44 2,974,135 +0.09(+0.05%)
Feb 01, 2024 190.45 190.97 187.11 190.35 2,649,897 -0.35(-0.18%)
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%)
Jan 02, 2024 195.37 195.37 189.86 191.91 3,307,726 -4.94(-2.51%)
Dec 29, 2023 198.14 198.97 196.38 196.85 1,555,807 -1.66(-0.84%)
Dec 28, 2023 199.13 199.73 197.99 198.51 2,234,812 +0.88(+0.45%)
Dec 27, 2023 197.15 197.72 196.37 197.63 1,660,460 +0.48(+0.24%)
Dec 26, 2023 196.19 198.10 195.83 197.15 1,621,095 +1.75(+0.90%)
Dec 22, 2023 195.91 197.74 194.04 195.40 1,769,878 +0.81(+0.42%)
Dec 21, 2023 193.44 195.99 193.09 194.59 2,659,732 +4.05(+2.13%)
Dec 20, 2023 194.57 195.74 190.40 190.53 3,661,083 -5.59(-2.85%)
Dec 19, 2023 195.99 196.39 194.99 196.12 1,999,054 +1.23(+0.63%)
Dec 18, 2023 199.15 199.45 194.47 194.89 3,450,805 -4.25(-2.14%)
Dec 15, 2023 200.20 201.02 198.29 199.15 7,120,609 +0.70(+0.35%)
Dec 14, 2023 191.52 198.53 191.52 198.44 5,658,830 +7.83(+4.11%)
Dec 13, 2023 189.76 191.42 188.02 190.61 3,727,641 +1.29(+0.68%)
Dec 12, 2023 188.58 189.40 187.49 189.32 2,865,891 +0.83(+0.44%)
Dec 11, 2023 184.05 189.46 183.95 188.49 3,529,591 +5.21(+2.84%)
Dec 08, 2023 182.66 184.69 182.22 183.28 2,425,124 +0.50(+0.27%)
Dec 07, 2023 180.77 184.12 178.81 182.79 3,750,000 +3.78(+2.11%)
Dec 06, 2023 181.42 181.42 178.62 179.01 2,787,508 -0.06(-0.03%)
Dec 05, 2023 180.65 180.93 178.08 179.07 2,642,789 -2.61(-1.43%)
Dec 04, 2023 180.09 181.87 178.62 181.68 3,344,873 +0.19(+0.10%)
Dec 01, 2023 181.19 182.29 179.60 181.49 2,353,262 +0.55(+0.30%)
Nov 30, 2023 180.75 181.06 178.36 180.94 4,414,817 +0.66(+0.37%)
Nov 29, 2023 182.83 184.44 180.11 180.28 3,026,780 -0.48(-0.27%)
Nov 28, 2023 180.83 182.10 179.92 180.77 2,835,539 -0.56(-0.31%)
Nov 27, 2023 180.23 181.93 179.02 181.33 3,567,225 +0.71(+0.39%)
Nov 24, 2023 180.37 180.95 179.78 180.62 1,142,244 +0.38(+0.21%)
Nov 22, 2023 179.74 181.76 179.03 180.24 2,965,758 +1.40(+0.78%)
Nov 21, 2023 180.63 182.08 177.06 178.84 5,032,755 -2.53(-1.40%)
Nov 20, 2023 179.67 182.25 179.67 181.38 3,862,372 +0.76(+0.42%)
Nov 17, 2023 180.49 181.13 178.71 180.62 3,323,173 +3.17(+1.79%)
Nov 16, 2023 178.92 179.25 176.29 177.45 3,329,843 -0.93(-0.52%)
Nov 15, 2023 176.64 180.38 176.64 178.38 3,337,563 +3.16(+1.80%)
Nov 14, 2023 172.87 175.93 172.78 175.22 3,495,005 +6.83(+4.05%)
Nov 13, 2023 168.48 169.34 167.84 168.39 3,287,353 -1.64(-0.96%)
Nov 10, 2023 167.03 170.69 165.61 170.03 3,720,437 +5.12(+3.11%)
Nov 09, 2023 167.23 168.35 164.56 164.91 4,267,921 -1.76(-1.05%)
Nov 08, 2023 166.26 168.24 165.28 166.67 3,498,213 +0.79(+0.48%)
Nov 07, 2023 165.34 166.87 164.72 165.88 2,571,588 +0.53(+0.32%)
Nov 06, 2023 165.22 166.68 163.39 165.34 2,161,643 -0.35(-0.21%)
Nov 03, 2023 163.74 167.21 163.74 165.69 3,584,288 +3.53(+2.18%)
Nov 02, 2023 159.83 163.07 159.49 162.16 4,160,993 +5.03(+3.20%)
Nov 01, 2023 155.37 157.36 153.41 157.12 4,382,812 +1.88(+1.21%)
Oct 31, 2023 154.42 155.55 153.10 155.24 3,194,191 +1.43(+0.93%)
Oct 30, 2023 155.53 155.92 152.93 153.81 4,482,956 -4.63(-2.92%)
Oct 27, 2023 159.34 160.33 157.68 158.44 2,198,120 -0.29(-0.18%)
Oct 26, 2023 158.73 161.75 158.55 158.72 3,575,452 +1.06(+0.67%)
Oct 25, 2023 159.86 160.33 156.89 157.67 5,211,382 -5.07(-3.12%)
Oct 24, 2023 162.43 163.12 160.69 162.74 3,249,091 +1.05(+0.65%)
Oct 23, 2023 163.35 165.09 161.48 161.69 2,794,168 -2.61(-1.59%)
Oct 20, 2023 166.78 167.49 163.81 164.31 3,445,396 -2.17(-1.30%)
Oct 19, 2023 170.63 170.73 165.99 166.48 3,742,553 -2.52(-1.49%)
Oct 18, 2023 168.43 170.66 167.46 169.00 3,878,748 -1.32(-0.78%)
Oct 17, 2023 167.24 171.76 166.49 170.32 2,314,383 -0.14(-0.08%)
Oct 16, 2023 169.45 171.44 169.72 170.46 3,302,846 +1.66(+0.98%)
Oct 13, 2023 171.67 171.94 167.77 168.80 2,736,224 -2.50(-1.46%)
Oct 12, 2023 173.55 173.84 169.93 171.29 3,617,010 -1.30(-0.75%)
Oct 11, 2023 174.03 174.75 170.93 172.60 2,500,067 -1.04(-0.60%)
Oct 10, 2023 171.34 175.21 171.17 173.63 2,963,913 +2.62(+1.53%)
Oct 09, 2023 170.55 171.59 169.15 171.02 2,606,562 -0.64(-0.37%)
Oct 06, 2023 168.44 172.96 167.87 171.66 3,303,758 +1.84(+1.09%)
Oct 05, 2023 171.91 172.31 167.63 169.81 2,913,290 -1.67(-0.97%)
Oct 04, 2023 170.30 172.01 169.44 171.48 3,649,437 +2.25(+1.33%)
Oct 03, 2023 171.47 174.06 168.22 169.23 3,269,393 -3.87(-2.23%)
Oct 02, 2023 172.68 174.55 171.38 173.10 1,750,544 +0.34(+0.19%)
Sep 29, 2023 175.60 176.24 171.82 172.76 2,740,859 -1.30(-0.75%)
Sep 28, 2023 170.51 175.26 169.97 174.07 2,819,242 +3.55(+2.08%)
Sep 27, 2023 170.69 171.69 168.38 170.51 2,593,137 +0.46(+0.27%)
Sep 26, 2023 171.06 171.51 169.14 170.05 3,539,554 -3.05(-1.76%)
Sep 25, 2023 172.18 173.25 171.36 173.10 2,331,396 -0.05(-0.03%)
Sep 22, 2023 172.67 174.53 171.94 173.15 2,877,910 +1.62(+0.94%)
Sep 21, 2023 173.07 174.31 171.10 171.53 3,831,853 -2.21(-1.27%)
Sep 20, 2023 176.64 176.70 173.59 173.74 2,641,647 -2.63(-1.49%)
Sep 19, 2023 175.83 176.64 173.82 176.38 2,891,068 -0.96(-0.54%)
Sep 18, 2023 175.73 177.96 175.04 177.33 2,770,478 +1.56(+0.89%)
Sep 15, 2023 177.03 177.19 174.86 175.77 6,144,078 -1.51(-0.85%)
Sep 14, 2023 175.88 177.72 172.89 177.28 4,191,077 +3.45(+1.99%)
Sep 13, 2023 173.57 175.26 172.97 173.83 2,299,965 +1.11(+0.64%)
Sep 12, 2023 174.16 176.63 172.69 172.72 2,901,361 -2.56(-1.46%)
Sep 11, 2023 177.16 177.52 172.96 175.29 2,835,875 +0.18(+0.10%)
Sep 08, 2023 176.03 176.49 174.36 175.11 3,225,053 -0.98(-0.55%)
Sep 07, 2023 177.55 179.00 175.29 176.09 5,637,049 -3.67(-2.04%)
Sep 06, 2023 179.13 180.05 176.38 179.76 3,427,601 +0.63(+0.35%)
Sep 05, 2023 179.01 180.99 177.82 179.13 2,521,537 -0.88(-0.49%)
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.