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

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Sep 01, 2023 180.18 180.21 178.25 180.01 1,904,299 +1.49(+0.83%)
Aug 31, 2023 178.31 180.65 177.57 178.52 3,423,796 +0.21(+0.12%)
Aug 30, 2023 178.42 179.61 177.16 178.31 3,137,369 -0.97(-0.54%)
Aug 29, 2023 175.51 180.15 174.91 179.28 3,640,136 +2.19(+1.24%)
Aug 28, 2023 176.86 177.86 176.02 177.09 2,903,833 +2.13(+1.22%)
Aug 25, 2023 170.27 175.79 170.27 174.96 4,621,833 +4.39(+2.57%)
Aug 24, 2023 173.60 175.05 169.84 170.57 6,935,786 -3.72(-2.14%)
Aug 23, 2023 165.58 175.58 165.51 174.29 7,548,584 +0.81(+0.46%)
Aug 22, 2023 175.78 176.16 172.21 173.49 4,317,730 -0.55(-0.32%)
Aug 21, 2023 172.96 174.47 171.09 174.04 3,407,051 +1.44(+0.84%)
Aug 18, 2023 170.78 173.33 170.30 172.59 2,886,445 +0.25(+0.15%)
Aug 17, 2023 174.55 175.07 171.50 172.34 2,855,400 -1.65(-0.95%)
Aug 16, 2023 177.15 177.40 172.62 173.99 4,958,050 -4.07(-2.29%)
Aug 15, 2023 179.68 180.79 177.79 178.06 1,995,359 -4.04(-2.22%)
Aug 14, 2023 180.09 182.29 179.27 182.10 2,095,972 +2.18(+1.21%)
Aug 11, 2023 179.72 181.14 178.75 179.92 2,911,628 -1.47(-0.81%)
Aug 10, 2023 183.69 185.56 180.84 181.39 2,349,870 -0.10(-0.05%)
Aug 09, 2023 183.06 184.13 181.08 181.49 2,384,659 -1.77(-0.96%)
Aug 08, 2023 183.64 183.99 180.45 183.26 2,993,250 -3.43(-1.84%)
Aug 07, 2023 187.28 187.94 185.48 186.69 2,072,385 +1.72(+0.93%)
Aug 04, 2023 185.61 186.84 181.42 184.97 3,699,353 -3.08(-1.64%)
Aug 03, 2023 187.26 189.77 185.54 188.05 3,096,220 -0.95(-0.50%)
Aug 02, 2023 194.53 194.60 188.43 189.00 3,838,656 -6.89(-3.52%)
Aug 01, 2023 194.09 196.47 193.29 195.90 1,935,019 -0.05(-0.03%)
Jul 31, 2023 195.17 196.51 194.87 195.95 2,129,978 +1.09(+0.56%)
Jul 28, 2023 194.73 195.44 192.67 194.86 2,936,907 +2.92(+1.52%)
Jul 27, 2023 191.99 194.54 190.21 191.94 3,537,732 +3.86(+2.05%)
Jul 26, 2023 188.49 189.36 186.49 188.08 2,843,857 -4.07(-2.12%)
Jul 25, 2023 189.54 193.42 189.54 192.15 3,012,794 +3.23(+1.71%)
Jul 24, 2023 188.00 190.13 187.23 188.92 2,712,402 +0.40(+0.21%)
Jul 21, 2023 188.21 190.17 187.30 188.51 9,049,058 +2.27(+1.22%)
Jul 20, 2023 188.44 190.47 185.37 186.25 4,063,960 -6.03(-3.14%)
Jul 19, 2023 193.63 193.85 191.80 192.28 2,078,014 -0.70(-0.36%)
Jul 18, 2023 191.42 193.28 190.34 192.97 3,077,174 +0.14(+0.07%)
Jul 17, 2023 187.16 193.99 187.16 192.84 3,308,474 +4.31(+2.29%)
Jul 14, 2023 193.84 193.84 188.05 188.52 2,975,869 -6.19(-3.18%)
Jul 13, 2023 193.15 195.86 192.39 194.71 3,425,910 +2.82(+1.47%)
Jul 12, 2023 189.94 192.53 189.12 191.89 3,174,613 +4.37(+2.33%)
Jul 11, 2023 188.22 188.62 184.23 187.52 2,076,947 -0.10(-0.05%)
Jul 10, 2023 182.57 187.66 182.44 187.62 3,461,932 +5.64(+3.10%)
Jul 07, 2023 183.04 185.27 181.86 181.98 3,093,611 -0.86(-0.47%)
Jul 06, 2023 183.54 184.59 181.26 182.85 4,280,896 -3.74(-2.00%)
Jul 05, 2023 188.98 189.88 186.46 186.59 2,743,043 -4.25(-2.23%)
Jul 03, 2023 190.50 193.02 188.82 190.84 1,392,580 -0.47(-0.25%)
Jun 30, 2023 187.55 191.85 187.38 191.31 3,437,736 +5.23(+2.81%)
Jun 29, 2023 186.39 187.24 184.23 186.08 2,671,154 -0.41(-0.22%)
Jun 28, 2023 186.61 187.73 185.19 186.49 3,906,543 -2.44(-1.29%)
Jun 27, 2023 183.45 189.15 181.69 188.93 3,704,008 +5.93(+3.24%)
Jun 26, 2023 184.48 188.19 182.90 183.00 3,427,359 +0.39(+0.22%)
Jun 23, 2023 180.79 183.73 180.23 182.60 5,158,782 -0.17(-0.09%)
Jun 22, 2023 180.58 183.03 179.94 182.77 3,027,521 +0.66(+0.36%)
Jun 21, 2023 182.68 184.88 182.01 182.11 2,995,091 -2.50(-1.35%)
Jun 20, 2023 183.64 185.61 182.07 184.61 2,712,236 -0.37(-0.20%)
Jun 16, 2023 187.07 188.34 184.38 184.98 7,015,109 -1.27(-0.68%)
Jun 15, 2023 187.35 188.44 186.05 186.25 3,476,792 +5.88(+3.26%)
May 08, 2023 179.65 180.41 177.64 180.36 1,981,525 +1.10(+0.62%)
May 05, 2023 176.57 180.29 175.53 179.26 3,756,797 +2.01(+1.14%)
May 04, 2023 177.90 178.85 176.41 177.25 2,355,606 -1.04(-0.58%)
May 03, 2023 179.29 181.01 177.93 178.28 1,829,850 -1.24(-0.69%)
May 02, 2023 180.28 182.39 178.02 179.52 2,772,935 +1.09(+0.61%)
May 01, 2023 176.67 178.81 176.59 178.43 2,632,229 +2.60(+1.48%)
Apr 28, 2023 173.64 176.10 172.30 175.83 3,248,062 +2.21(+1.27%)
Apr 27, 2023 174.51 174.51 167.38 173.62 4,728,224 -2.97(-1.68%)
Apr 26, 2023 177.15 178.37 175.60 176.59 3,721,545 -0.47(-0.26%)
Apr 25, 2023 181.94 181.94 176.99 177.06 3,554,453 -5.69(-3.11%)
Apr 24, 2023 182.14 183.16 181.53 182.75 1,823,043 +0.61(+0.33%)
Apr 21, 2023 182.05 182.98 180.48 182.14 2,020,808 -0.63(-0.34%)
Apr 20, 2023 181.39 184.96 178.97 182.77 2,872,653 -1.53(-0.83%)
Apr 19, 2023 183.66 184.77 183.34 184.30 1,591,908 -1.01(-0.54%)
Apr 18, 2023 186.62 187.64 184.19 185.31 1,785,777 +0.01(+0.01%)
Apr 17, 2023 183.43 185.67 183.18 185.30 2,143,362 +1.08(+0.58%)
Apr 14, 2023 183.89 186.78 182.83 184.22 2,033,992 -0.62(-0.33%)
Apr 13, 2023 183.08 185.82 181.97 184.84 2,066,711 +1.77(+0.97%)
Apr 12, 2023 186.50 186.50 182.81 183.07 2,133,476 -2.07(-1.12%)
Apr 11, 2023 187.89 187.98 184.81 185.14 2,390,233 -1.50(-0.81%)
Apr 10, 2023 181.45 186.90 180.84 186.65 2,645,217 +3.69(+2.02%)
Apr 06, 2023 184.49 185.52 182.61 182.95 3,079,545 -3.13(-1.68%)
Apr 05, 2023 189.98 190.13 184.79 186.08 3,445,784 -4.64(-2.43%)
Apr 04, 2023 193.11 193.78 189.42 190.72 3,717,346 -1.13(-0.59%)
Apr 03, 2023 192.04 193.29 189.88 191.86 3,192,672 -0.92(-0.48%)
Mar 31, 2023 189.16 193.11 188.90 192.78 3,962,274 +2.94(+1.55%)
Mar 30, 2023 186.94 190.73 186.89 189.84 4,467,757 +4.93(+2.66%)
Mar 29, 2023 181.85 186.01 181.84 184.91 3,659,897 +5.44(+3.03%)
Mar 28, 2023 179.58 179.58 176.80 179.46 3,396,224 -1.14(-0.63%)
Mar 27, 2023 184.01 184.12 180.32 180.61 3,700,240 -2.85(-1.56%)
Mar 24, 2023 184.84 185.15 181.48 183.46 3,480,213 -1.72(-0.93%)
Mar 23, 2023 184.71 188.20 182.85 185.18 2,719,608 +2.78(+1.52%)
Mar 22, 2023 184.60 187.19 182.15 182.41 3,561,222 -1.75(-0.95%)
Mar 21, 2023 184.62 185.64 181.81 184.16 3,307,254 +1.31(+0.72%)
Mar 20, 2023 181.91 183.30 180.95 182.85 3,103,424 +1.23(+0.68%)
Mar 17, 2023 183.17 184.55 180.31 181.62 6,359,769 -0.81(-0.44%)
Mar 16, 2023 177.24 183.09 176.14 182.43 3,840,093 +3.62(+2.02%)
Mar 15, 2023 180.08 181.33 176.28 178.81 4,064,287 -3.57(-1.96%)
Mar 14, 2023 180.79 183.79 179.84 182.38 4,242,952 +3.94(+2.21%)
Mar 13, 2023 175.76 180.15 175.05 178.44 3,386,526 +0.77(+0.44%)
Mar 10, 2023 180.57 181.40 177.25 177.66 3,239,898 -1.76(-0.98%)
Mar 09, 2023 182.91 184.54 179.25 179.43 3,710,859 -2.94(-1.61%)
Mar 08, 2023 182.17 183.23 181.03 182.37 3,255,350 +1.59(+0.88%)
Mar 07, 2023 181.84 182.73 179.38 180.77 2,496,354 -0.57(-0.31%)
Mar 06, 2023 183.10 184.31 180.92 181.34 2,725,496 -0.71(-0.39%)
Mar 03, 2023 181.13 182.59 178.82 182.05 3,184,118 +1.62(+0.90%)
Mar 02, 2023 177.05 181.13 175.18 180.43 2,973,412 +1.45(+0.81%)
Mar 01, 2023 179.72 181.35 178.58 178.99 2,660,191 -0.35(-0.20%)
Feb 28, 2023 178.88 181.35 178.43 179.34 2,705,315 +0.29(+0.16%)
Feb 27, 2023 181.40 181.71 178.82 179.04 2,833,458 +0.23(+0.13%)
Feb 24, 2023 179.15 179.73 177.52 178.82 3,251,255 -1.81(-1.00%)
Feb 23, 2023 181.92 182.39 178.19 180.63 4,627,036 +1.84(+1.03%)
Feb 22, 2023 181.63 181.63 177.89 178.79 3,609,681 -2.15(-1.19%)
Feb 21, 2023 185.47 186.01 180.46 180.94 5,260,163 -6.56(-3.50%)
Feb 17, 2023 187.87 189.14 186.18 187.50 3,880,017 -1.09(-0.58%)
Feb 16, 2023 189.29 190.99 187.74 188.59 4,605,727 -2.29(-1.20%)
Feb 15, 2023 189.08 191.10 185.93 190.87 7,663,337 +13.27(+7.47%)
Feb 14, 2023 174.22 178.18 173.70 177.60 3,886,847 +2.03(+1.16%)
Feb 13, 2023 174.53 176.72 174.11 175.57 4,085,429 +1.94(+1.12%)
Feb 10, 2023 172.35 174.18 171.31 173.63 4,114,600 -0.06(-0.03%)
Feb 09, 2023 175.86 177.30 172.52 173.69 3,066,293 +0.74(+0.43%)
Feb 08, 2023 173.82 175.00 172.60 172.95 3,618,512 -3.17(-1.80%)
Feb 07, 2023 173.56 176.94 172.22 176.12 3,629,758 +3.38(+1.95%)
Feb 06, 2023 172.20 174.47 171.60 172.75 2,997,696 -1.24(-0.71%)
Feb 03, 2023 172.14 176.43 171.45 173.98 4,117,047 -0.47(-0.27%)
Feb 02, 2023 173.05 175.18 171.42 174.45 4,321,877 +2.64(+1.53%)
Feb 01, 2023 166.69 173.68 166.59 171.81 4,314,374 +4.98(+2.99%)
Jan 31, 2023 164.36 166.88 164.33 166.83 2,620,268 +2.47(+1.50%)
Jan 30, 2023 164.53 166.37 163.78 164.36 3,221,932 -1.85(-1.11%)
Jan 27, 2023 164.50 167.38 163.84 166.21 2,521,574 +0.09(+0.05%)
Jan 26, 2023 165.34 166.32 162.34 166.12 3,637,895 +2.23(+1.36%)
Jan 25, 2023 162.11 164.16 159.77 163.89 2,815,470 -0.40(-0.24%)
Jan 24, 2023 163.37 165.43 162.83 164.29 2,469,001 -0.78(-0.47%)
Jan 23, 2023 162.03 165.64 161.14 165.07 3,619,803 +4.37(+2.72%)
Jan 20, 2023 159.39 160.77 156.69 160.70 3,948,685 +1.98(+1.25%)
Jan 19, 2023 161.08 161.16 157.71 158.72 3,167,688 -2.79(-1.73%)
Jan 18, 2023 163.97 164.80 161.41 161.51 2,700,812 -0.89(-0.54%)
Jan 17, 2023 163.37 164.59 161.55 162.39 3,412,509 -2.01(-1.23%)
Jan 13, 2023 162.97 164.85 161.92 164.41 1,943,774 +0.30(+0.18%)
Jan 12, 2023 165.42 166.02 162.64 164.11 2,547,050 -1.09(-0.66%)
Jan 11, 2023 163.18 165.53 162.78 165.20 3,154,294 +0.55(+0.34%)
Jan 10, 2023 162.00 165.16 162.00 164.64 2,417,270 +2.06(+1.27%)
Jan 09, 2023 162.86 165.31 161.20 162.58 3,837,943 +1.54(+0.95%)
Jan 06, 2023 157.38 162.24 155.60 161.04 3,580,274 +5.67(+3.65%)
Jan 05, 2023 160.02 161.14 155.26 155.37 4,882,374 -6.05(-3.75%)
Jan 04, 2023 160.91 163.06 159.33 161.42 3,573,731 +3.37(+2.13%)
Jan 03, 2023 161.09 161.70 157.07 158.06 4,600,232 -1.54(-0.96%)
Dec 30, 2022 157.97 159.72 156.41 159.59 1,664,478 +0.05(+0.03%)
Dec 29, 2022 158.18 160.32 157.13 159.54 2,208,667 +3.60(+2.31%)
Dec 28, 2022 157.13 159.14 155.76 155.94 1,541,563 -1.87(-1.18%)
Dec 27, 2022 159.14 159.14 156.79 157.81 1,985,773 -1.59(-1.00%)
Dec 23, 2022 158.30 159.68 156.89 159.41 1,539,947 +0.09(+0.05%)
Dec 22, 2022 160.37 160.37 156.70 159.32 3,055,873 -3.55(-2.18%)
Dec 21, 2022 160.91 163.30 160.75 162.87 2,242,010 +2.99(+1.87%)
Dec 20, 2022 159.29 161.32 159.13 159.88 2,160,764 -0.79(-0.49%)
Dec 19, 2022 162.91 162.96 159.32 160.67 2,694,704 -1.63(-1.01%)
Dec 16, 2022 160.81 162.72 159.63 162.31 7,617,979 +0.71(+0.44%)
Dec 15, 2022 164.64 165.18 161.01 161.60 4,095,766 -5.44(-3.26%)
Dec 14, 2022 171.11 172.07 165.51 167.03 3,291,537 -3.71(-2.17%)
Dec 13, 2022 173.19 175.08 168.98 170.74 4,910,962 +3.11(+1.86%)
Dec 12, 2022 164.59 167.68 163.20 167.63 3,048,642 +3.51(+2.14%)
Dec 09, 2022 163.91 165.75 163.36 164.12 2,584,857 -0.95(-0.58%)
Dec 08, 2022 162.55 165.21 161.43 165.07 2,915,198 +3.55(+2.20%)
Dec 07, 2022 161.79 163.92 160.55 161.52 1,933,971 -0.49(-0.30%)
Dec 06, 2022 163.21 163.89 160.83 162.00 3,671,462 -1.29(-0.79%)
Dec 05, 2022 163.32 164.33 162.27 163.30 2,688,494 -0.77(-0.47%)
Dec 02, 2022 162.68 164.22 160.77 164.07 3,140,170 -2.03(-1.22%)
Dec 01, 2022 167.78 167.78 164.44 166.10 3,325,701 -0.42(-0.25%)
Nov 30, 2022 159.39 166.79 157.59 166.52 5,571,014 +7.77(+4.89%)
Nov 29, 2022 159.59 159.83 157.32 158.75 2,772,766 -0.12(-0.07%)
Nov 28, 2022 159.72 162.05 157.44 158.87 4,037,510 -2.98(-1.84%)
Nov 25, 2022 163.74 164.18 161.74 161.85 1,753,657 -2.04(-1.25%)
Nov 23, 2022 164.04 167.86 162.44 163.89 3,976,633 +0.75(+0.46%)
Nov 22, 2022 160.00 163.55 157.61 163.15 5,925,789 +8.90(+5.77%)
Nov 21, 2022 156.10 156.93 154.16 154.25 6,477,571 -2.53(-1.61%)
Nov 18, 2022 158.43 158.74 155.92 156.77 4,146,712 +0.37(+0.24%)
Nov 17, 2022 153.48 156.62 153.13 156.41 2,927,232 +0.19(+0.12%)
Nov 16, 2022 156.81 157.03 155.20 156.21 3,983,936 -3.78(-2.36%)
Nov 15, 2022 162.21 162.59 157.46 159.99 4,292,765 +3.79(+2.42%)
Nov 14, 2022 158.00 161.58 155.80 156.20 4,407,962 -2.71(-1.71%)
Nov 11, 2022 154.40 159.72 154.31 158.91 3,315,491 +3.57(+2.30%)
Nov 10, 2022 151.02 155.72 149.65 155.34 5,798,539 +11.76(+8.19%)
Nov 09, 2022 144.46 146.10 142.96 143.58 3,815,949 -2.72(-1.86%)
Nov 08, 2022 146.40 150.72 145.32 146.30 5,129,140 +2.04(+1.42%)
Nov 07, 2022 141.24 144.51 139.37 144.26 4,110,511 +4.49(+3.22%)
Nov 04, 2022 137.86 140.84 136.68 139.76 5,166,396 +6.07(+4.54%)
Nov 03, 2022 135.03 136.59 133.47 133.69 3,826,389 -3.12(-2.28%)
Nov 02, 2022 140.88 143.17 136.60 136.81 3,435,447 -3.35(-2.39%)
Nov 01, 2022 140.56 141.33 138.82 140.16 2,397,971 +2.02(+1.46%)
Oct 31, 2022 139.30 139.37 136.19 138.15 3,178,026 -2.19(-1.56%)
Oct 28, 2022 137.06 141.41 136.72 140.34 3,594,769 +4.07(+2.99%)
Oct 27, 2022 138.02 138.85 135.65 136.27 4,817,683 -0.68(-0.50%)
Oct 26, 2022 138.29 141.08 136.13 136.94 6,944,452 -4.83(-3.41%)
Oct 25, 2022 140.51 142.88 139.88 141.78 3,762,569 +1.78(+1.27%)
Oct 24, 2022 140.43 142.27 137.91 140.00 3,442,509 -2.00(-1.41%)
Oct 21, 2022 137.48 142.80 136.53 141.99 3,729,384 +4.37(+3.17%)
Oct 20, 2022 137.97 142.15 136.82 137.62 3,449,280 +0.73(+0.53%)
Oct 19, 2022 136.34 138.49 134.89 136.90 2,545,249 +0.22(+0.16%)
Oct 18, 2022 140.10 140.66 134.97 136.67 3,386,830 +1.92(+1.42%)
Oct 17, 2022 135.66 136.85 133.43 134.76 5,202,980 +2.31(+1.75%)
Oct 14, 2022 140.08 140.40 132.22 132.44 5,131,434 -5.83(-4.22%)
Oct 13, 2022 130.47 139.43 129.29 138.27 5,203,740 +4.03(+3.00%)
Oct 12, 2022 134.67 135.93 134.06 134.24 2,623,536 -0.20(-0.15%)
Oct 11, 2022 135.28 136.65 132.66 134.45 4,888,938 -2.03(-1.49%)
Oct 10, 2022 140.59 140.92 134.55 136.48 3,952,737 -3.89(-2.77%)
Oct 07, 2022 143.04 143.97 139.61 140.37 4,492,127 -5.86(-4.01%)
Oct 06, 2022 146.58 148.80 145.99 146.23 2,360,227 -0.89(-0.61%)
Oct 05, 2022 144.42 148.16 144.17 147.13 3,150,867 +1.01(+0.69%)
Oct 04, 2022 143.60 146.99 143.37 146.12 4,317,332 +5.54(+3.94%)
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.