Indicators

Analog Devices (NQ: ADI )

235.68 +5.05 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	151.17	156.82		156.57	4,717,764	+5.10(+3.37%)
Jan 28, 2022	147.16	151.55	144.36	151.47	4,021,200	+3.86(+2.61%)
Jan 27, 2022	155.26	156.36	147.09	147.61	4,912,843	-4.95(-3.24%)
Jan 26, 2022	151.82	157.65	150.31	152.56	6,125,582	+3.82(+2.57%)
Jan 25, 2022	150.29	152.39	148.41	148.74	4,253,579	-5.41(-3.51%)
Jan 24, 2022	151.83	154.42	144.63	154.15	6,980,215	+1.83(+1.20%)
Jan 21, 2022	151.65	155.34	149.88	152.32	5,809,688	-3.82(-2.45%)
Jan 20, 2022	156.43	157.32	151.44	156.14	4,276,103	+0.44(+0.28%)
Jan 19, 2022	159.56	161.17	155.61	155.70	3,913,204	-3.29(-2.07%)
Jan 18, 2022	161.08	162.44	158.67	158.99	4,356,993	-5.25(-3.20%)
Jan 14, 2022				164.24	0	+2.12(+1.31%)
Jan 13, 2022	167.68	168.31	161.60	162.12	4,140,878	-3.79(-2.29%)
Jan 12, 2022	167.47	167.47	164.21	165.91	2,087,599	+0.11(+0.07%)
Jan 11, 2022	161.15	166.18	160.86	165.79	3,968,441	+3.08(+1.90%)
Jan 10, 2022	160.52	163.02	157.92	162.71	6,296,652	+1.49(+0.92%)
Jan 07, 2022	165.29	165.92	158.51	161.22	7,066,492	-4.34(-2.62%)
Jan 06, 2022	165.29	167.06	164.28	165.56	3,753,847	+0.53(+0.32%)
Jan 05, 2022	167.41	169.18	164.93	165.04	3,828,592	-2.59(-1.54%)
Jan 04, 2022	169.66	171.42	166.26	167.63	4,073,092	-1.53(-0.90%)

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.