Business Insurance

Login  |  Register Subscribe



Analog Devices (NQ: ADI )

223.67 +8.35 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 220.45 224.24 219.42 223.67 5,196,890 +8.35(+3.88%)
Aug 14, 2024 216.92 218.11 212.80 215.32 2,409,554 -2.69(-1.23%)
Aug 13, 2024 213.25 218.60 213.20 218.01 4,011,049 +5.93(+2.80%)
Aug 12, 2024 212.15 213.40 210.00 212.08 1,712,132 +0.77(+0.36%)
Aug 09, 2024 209.95 213.73 209.16 211.31 2,482,182 -2.33(-1.09%)
Aug 08, 2024 206.19 214.14 204.27 213.64 4,509,954 +12.33(+6.12%)
Aug 07, 2024 210.47 211.42 200.86 201.31 4,177,315 -3.57(-1.74%)
Aug 06, 2024 201.36 208.70 201.18 204.88 4,670,491 +4.32(+2.15%)
Aug 05, 2024 206.03 209.09 198.73 200.56 4,879,697 -7.40(-3.56%)
Aug 02, 2024 212.48 213.07 206.71 207.96 6,800,006 -10.96(-5.01%)
Aug 01, 2024 228.08 231.20 216.77 218.92 5,404,593 -12.46(-5.39%)
Jul 31, 2024 229.76 232.16 226.94 231.38 4,308,012 +6.80(+3.03%)
Jul 30, 2024 228.85 230.18 222.90 224.58 3,959,547 -2.82(-1.24%)
Jul 29, 2024 228.74 230.27 225.33 227.40 2,672,060 +0.97(+0.43%)
Jul 26, 2024 225.30 227.25 222.97 226.43 4,296,176 +5.51(+2.49%)
Jul 25, 2024 221.51 227.61 217.25 220.92 5,114,623 -3.70(-1.65%)
Jul 24, 2024 230.63 230.96 223.74 224.62 4,590,109 -5.70(-2.47%)
Jul 23, 2024 234.10 236.92 229.03 230.32 3,874,095 -9.72(-4.05%)
Jul 22, 2024 237.12 240.26 233.32 240.04 2,826,856 +8.82(+3.81%)
Jul 19, 2024 240.30 240.30 230.74 231.22 2,894,853 -7.77(-3.25%)
Jul 18, 2024 236.48 241.10 236.29 238.99 3,688,201 +3.38(+1.43%)
Jul 17, 2024 240.48 244.14 235.41 235.61 4,448,078 -7.72(-3.17%)
Jul 16, 2024 239.01 243.83 237.65 243.33 1,964,667 +5.61(+2.36%)
Jul 15, 2024 237.14 239.77 236.10 237.72 2,057,242 -0.84(-0.35%)
Jul 12, 2024 238.35 242.16 236.15 238.56 3,105,748 +4.82(+2.06%)
Jul 11, 2024 238.76 239.20 233.67 233.74 3,104,415 -4.59(-1.93%)
Jul 10, 2024 234.46 239.09 233.10 238.33 4,079,032 +6.32(+2.72%)
Jul 09, 2024 233.76 234.26 230.91 232.01 1,315,574 -1.33(-0.57%)
Jul 08, 2024 232.18 233.75 231.67 233.34 1,729,486 +2.45(+1.06%)
Jul 05, 2024 231.42 231.50 228.37 230.89 2,251,929 +0.87(+0.38%)
Jul 03, 2024 228.67 230.99 227.04 230.02 1,425,677 +1.78(+0.78%)
Jul 02, 2024 224.56 228.37 224.56 228.24 2,417,892 +3.06(+1.36%)
Jul 01, 2024 226.70 226.95 223.92 225.18 2,307,743 -3.08(-1.35%)
Jun 28, 2024 228.15 232.06 226.86 228.26 3,634,132 +1.58(+0.70%)
Jun 27, 2024 227.00 228.44 225.98 226.68 2,159,086 -1.16(-0.51%)
Jun 26, 2024 229.32 229.99 226.57 227.84 2,510,386 -2.50(-1.09%)
Jun 25, 2024 231.08 231.08 225.84 230.34 2,015,413 +1.88(+0.82%)
Jun 24, 2024 231.05 231.94 228.10 228.46 2,413,610 -2.59(-1.12%)
Jun 21, 2024 231.54 231.88 229.07 231.05 7,441,666 +1.54(+0.67%)
Jun 20, 2024 232.43 232.67 228.81 229.51 4,562,277 -5.87(-2.49%)
Jun 18, 2024 231.74 236.43 231.28 235.38 2,457,391 +2.99(+1.29%)
Jun 17, 2024 230.54 232.50 227.94 232.39 2,414,550 +1.20(+0.52%)
Jun 14, 2024 230.10 232.57 229.45 231.19 2,252,495 -2.84(-1.21%)
Jun 13, 2024 232.55 236.25 232.49 234.03 2,673,475 -4.41(-1.85%)
Jun 12, 2024 239.03 240.58 236.44 238.44 2,514,622 +2.14(+0.91%)
Jun 11, 2024 233.65 236.51 233.13 236.30 3,098,506 +0.93(+0.40%)
Jun 10, 2024 232.29 235.98 231.19 235.37 2,765,659 +0.60(+0.26%)
Jun 07, 2024 236.05 237.61 233.27 234.77 2,208,156 -2.64(-1.11%)
Jun 06, 2024 234.52 238.38 233.28 237.41 2,756,896 +1.73(+0.73%)
Jun 05, 2024 232.00 235.97 231.22 235.68 4,016,248 +5.05(+2.19%)
Jun 04, 2024 231.86 232.18 228.95 230.63 2,616,051 -0.66(-0.29%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance