Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 140.26 140.98 138.27 138.91 3,725,644 -1.77(-1.26%)
Jan 28, 2021 141.78 143.18 139.97 140.68 4,614,788 +1.63(+1.17%)
Jan 27, 2021 142.45 144.09 138.36 139.05 5,986,585 -7.03(-4.81%)
Jan 26, 2021 145.13 146.64 143.34 146.08 2,470,301 +1.15(+0.79%)
Jan 25, 2021 148.03 148.30 143.77 144.93 3,921,228 -1.75(-1.20%)
Jan 22, 2021 148.72 149.86 146.54 146.69 3,337,881 -3.50(-2.33%)
Jan 21, 2021 151.43 151.73 148.55 150.19 2,619,189 -0.51(-0.34%)
Jan 20, 2021 152.20 153.66 150.46 150.69 2,435,317 -0.67(-0.44%)
Jan 19, 2021 149.40 151.77 149.25 151.36 3,173,432 +2.63(+1.77%)
Jan 15, 2021 149.00 149.97 146.64 148.73 2,479,732 -1.61(-1.07%)
Jan 14, 2021 150.08 151.63 150.08 150.35 2,151,029 +0.92(+0.62%)
Jan 13, 2021 150.85 152.53 149.11 149.42 2,781,852 -0.58(-0.38%)
Jan 12, 2021 148.04 150.23 147.57 150.00 2,729,855 +0.75(+0.50%)
Jan 11, 2021 147.21 150.10 146.15 149.25 2,767,622 +1.47(+1.00%)
Jan 08, 2021 147.10 150.68 146.91 147.78 4,459,807 +1.06(+0.73%)
Jan 07, 2021 143.15 147.28 142.50 146.72 2,822,422 +5.95(+4.23%)
Jan 06, 2021 139.29 143.59 138.70 140.77 2,649,599 +0.63(+0.45%)
Jan 05, 2021 137.44 140.17 136.84 140.13 1,605,418 +2.46(+1.79%)
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.