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 (%)
May 28, 2021 155.71 157.50 155.09 156.53 2,891,931 +1.32(+0.85%)
May 27, 2021 155.19 157.25 154.95 155.21 3,647,525 +0.02(+0.01%)
May 26, 2021 155.04 156.40 154.05 155.19 4,241,204 +0.15(+0.10%)
May 25, 2021 155.60 156.41 154.06 155.04 3,513,601 +1.15(+0.74%)
May 24, 2021 152.46 154.34 152.21 153.89 3,626,965 +2.98(+1.98%)
May 21, 2021 151.22 152.25 150.55 150.91 3,724,110 -0.10(-0.07%)
May 20, 2021 147.13 152.65 146.66 151.01 6,321,665 +6.01(+4.15%)
May 19, 2021 138.06 145.20 136.43 145.00 7,461,980 +6.85(+4.96%)
May 18, 2021 141.68 141.85 138.08 138.16 4,458,088 -2.09(-1.49%)
May 17, 2021 140.50 140.93 138.14 140.25 5,370,910 -1.43(-1.01%)
May 14, 2021 140.14 142.78 138.86 141.68 5,123,736 +2.82(+2.03%)
May 13, 2021 139.78 141.41 137.90 138.86 4,280,158 +0.55(+0.40%)
May 12, 2021 139.59 141.11 137.93 138.31 4,997,968 -4.54(-3.18%)
May 11, 2021 140.48 144.02 140.01 142.84 4,903,088 +0.05(+0.03%)
May 10, 2021 148.51 148.84 142.77 142.80 4,363,795 -6.13(-4.11%)
May 07, 2021 148.36 149.96 147.75 148.92 2,858,123 +1.74(+1.18%)
May 06, 2021 145.83 148.18 144.76 147.18 5,042,424 +1.41(+0.97%)
May 05, 2021 145.15 146.99 144.23 145.77 4,662,640 +1.91(+1.33%)
May 04, 2021 142.05 143.94 140.67 143.86 4,065,075 +0.56(+0.39%)
May 03, 2021 145.84 146.01 142.71 143.30 3,448,278 -1.74(-1.20%)
Apr 30, 2021 147.29 148.02 144.48 145.04 4,260,898 -4.59(-3.07%)
Apr 29, 2021 148.24 149.73 145.84 149.63 6,159,566 +1.85(+1.25%)
Apr 28, 2021 150.10 150.34 146.82 147.79 3,489,560 -3.31(-2.19%)
Apr 27, 2021 152.79 153.34 151.01 151.09 3,413,406 -1.03(-0.68%)
Apr 26, 2021 150.22 153.32 149.88 152.12 2,856,969 +1.53(+1.02%)
Apr 23, 2021 148.39 151.49 147.83 150.59 3,606,610 +3.46(+2.35%)
Apr 22, 2021 148.93 149.75 146.70 147.13 2,627,137 -2.76(-1.84%)
Apr 21, 2021 147.25 149.94 145.95 149.90 2,865,003 +3.62(+2.47%)
Apr 20, 2021 146.69 147.98 145.43 146.28 2,470,664 -2.31(-1.55%)
Apr 19, 2021 150.08 150.57 147.44 148.59 3,595,655 -2.46(-1.63%)
Apr 16, 2021 152.46 152.78 150.70 151.05 1,966,243 -1.14(-0.75%)
Apr 15, 2021 151.52 152.77 150.28 152.19 1,917,701 +2.13(+1.42%)
Apr 14, 2021 149.35 152.11 149.29 150.06 1,685,771 -0.66(-0.44%)
Apr 13, 2021 152.04 152.42 149.02 150.72 1,800,052 -0.54(-0.36%)
Apr 12, 2021 152.12 152.36 150.53 151.26 2,140,208 -1.43(-0.94%)
Apr 09, 2021 152.28 153.38 151.68 152.69 2,376,387 -0.83(-0.54%)
Apr 08, 2021 153.05 153.63 151.04 153.53 2,744,986 +2.53(+1.67%)
Apr 07, 2021 153.11 153.39 150.22 151.00 2,178,205 -2.14(-1.40%)
Apr 06, 2021 153.69 154.44 151.29 153.14 2,557,659 -1.69(-1.09%)
Apr 05, 2021 153.56 155.21 152.09 154.82 2,775,416 +2.94(+1.94%)
Apr 01, 2021 149.04 151.98 148.56 151.88 3,533,007 +5.02(+3.42%)
Mar 31, 2021 146.04 147.83 145.47 146.86 3,650,618 +2.34(+1.62%)
Mar 30, 2021 144.08 145.30 143.47 144.52 2,232,450 -1.17(-0.81%)
Mar 29, 2021 146.81 147.93 143.96 145.69 2,905,720 -3.09(-2.08%)
Mar 26, 2021 140.55 149.03 140.15 148.78 3,892,570 +6.83(+4.81%)
Mar 25, 2021 140.57 142.91 138.74 141.95 2,877,877 -0.51(-0.36%)
Mar 24, 2021 144.26 145.81 142.24 142.46 2,949,170 -0.05(-0.03%)
Mar 23, 2021 146.39 146.75 141.70 142.51 2,645,678 -3.80(-2.60%)
Mar 22, 2021 145.10 148.03 145.10 146.31 3,507,573 +2.45(+1.71%)
Mar 19, 2021 141.48 145.09 139.91 143.86 4,883,823 +2.33(+1.65%)
Mar 18, 2021 143.33 145.15 141.37 141.53 4,069,138 -4.46(-3.06%)
Mar 17, 2021 142.44 146.66 142.11 145.99 3,012,495 +1.02(+0.71%)
Mar 16, 2021 144.26 146.32 143.88 144.96 2,454,585 +1.97(+1.38%)
Mar 15, 2021 141.69 143.10 140.12 143.00 2,231,496 +1.38(+0.98%)
Mar 12, 2021 140.72 141.89 139.73 141.61 3,863,319 -1.41(-0.99%)
Mar 11, 2021 142.38 144.06 142.04 143.02 4,711,954 +3.71(+2.66%)
Mar 10, 2021 143.31 143.49 139.29 139.31 3,312,992 -2.20(-1.55%)
Mar 09, 2021 140.84 143.10 140.31 141.51 5,493,991 +5.09(+3.73%)
Mar 08, 2021 139.94 141.63 136.15 136.42 4,219,984 -4.56(-3.24%)
Mar 05, 2021 141.10 141.69 135.79 140.99 4,266,283 +4.13(+3.02%)
Mar 04, 2021 141.28 141.66 134.71 136.86 5,137,038 -5.13(-3.62%)
Mar 03, 2021 145.05 146.78 141.59 141.99 2,814,889 -4.12(-2.82%)
Mar 02, 2021 150.96 150.96 145.86 146.11 3,185,355 -4.07(-2.71%)
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.