Indicators

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.