Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Analog Devices
(NQ:
ADI
)
207.19
+2.40 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
179.02
181.37
178.28
179.23
3,410,232
+0.21(+0.12%)
Aug 30, 2023
179.13
180.33
177.87
179.02
3,124,939
-0.98(-0.54%)
Aug 29, 2023
176.21
180.86
175.61
180.00
3,625,714
+2.20(+1.24%)
Aug 28, 2023
177.56
178.57
176.72
177.80
2,892,328
+2.14(+1.22%)
Aug 25, 2023
170.94
176.49
170.94
175.66
4,603,522
+4.41(+2.57%)
Aug 24, 2023
174.29
175.75
170.52
171.25
6,908,307
-3.74(-2.14%)
Aug 23, 2023
166.24
176.28
166.17
174.99
7,518,677
+0.81(+0.46%)
Aug 22, 2023
176.48
176.86
172.90
174.18
4,300,624
-0.55(-0.32%)
Aug 21, 2023
173.65
175.16
171.77
174.73
3,393,552
+1.45(+0.84%)
Aug 18, 2023
171.46
174.02
170.98
173.28
2,875,009
+0.26(+0.15%)
Aug 17, 2023
175.24
175.77
172.18
173.03
2,844,087
-1.66(-0.95%)
Aug 16, 2023
177.86
178.10
173.30
174.68
4,938,406
-4.09(-2.29%)
Aug 15, 2023
180.39
181.51
178.50
178.77
1,987,453
-4.05(-2.22%)
Aug 14, 2023
180.81
183.01
179.99
182.83
2,087,668
+2.19(+1.21%)
Aug 11, 2023
180.43
181.86
179.46
180.64
2,900,092
-1.48(-0.81%)
Aug 10, 2023
184.42
186.30
181.55
182.12
2,340,560
-0.10(-0.05%)
Aug 09, 2023
183.79
184.86
181.80
182.21
2,375,211
-1.78(-0.96%)
Aug 08, 2023
184.37
184.72
181.17
183.99
2,981,391
-3.44(-1.84%)
Aug 07, 2023
188.02
188.68
186.22
187.43
2,064,175
+1.72(+0.93%)
Aug 04, 2023
186.35
187.59
182.15
185.71
3,684,696
-3.10(-1.64%)
Aug 03, 2023
188.00
190.52
186.28
188.80
3,083,953
-0.96(-0.50%)
Aug 02, 2023
195.31
195.37
189.18
189.76
3,823,448
-6.92(-3.52%)
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
.