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, 2022	151.16	156.80		156.55	4,718,267	+5.10(+3.37%)
Jan 28, 2022	147.15	151.53	144.34	151.45	4,021,629	+3.86(+2.61%)
Jan 27, 2022	155.25	156.34	147.07	147.60	4,913,367	-4.95(-3.24%)
Jan 26, 2022	151.81	157.63	150.29	152.54	6,126,235	+3.82(+2.57%)
Jan 25, 2022	150.27	152.37	148.39	148.72	4,254,033	-5.41(-3.51%)
Jan 24, 2022	151.82	154.40	144.61	154.14	6,980,960	+1.83(+1.20%)
Jan 21, 2022	151.64	155.32	149.86	152.30	5,810,308	-3.82(-2.45%)
Jan 20, 2022	156.41	157.31	151.43	156.12	4,276,559	+0.44(+0.28%)
Jan 19, 2022	159.54	161.15	155.60	155.68	3,913,622	-3.28(-2.07%)
Jan 18, 2022	161.06	162.42	158.65	158.97	4,357,458	-5.25(-3.20%)
Jan 14, 2022				164.22	0	+2.12(+1.31%)
Jan 13, 2022	167.67	168.30	161.58	162.10	4,141,320	-3.79(-2.28%)
Jan 12, 2022	167.46	167.46	164.19	165.89	2,087,822	+0.11(+0.07%)
Jan 11, 2022	161.13	166.16	160.84	165.78	3,968,865	+3.08(+1.90%)
Jan 10, 2022	160.50	163.00	157.90	162.69	6,297,324	+1.49(+0.92%)
Jan 07, 2022	165.27	165.90	158.50	161.20	7,067,246	-4.34(-2.62%)
Jan 06, 2022	165.27	167.04	164.26	165.55	3,754,247	+0.53(+0.32%)
Jan 05, 2022	167.39	169.16	164.92	165.02	3,829,001	-2.59(-1.54%)
Jan 04, 2022	169.64	171.40	166.24	167.61	4,073,526	-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.