Analog Devices (NQ: ADI )

149.69 +4.15 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 147.59 150.05 147.20 149.69 5,108,928 +4.15(+2.85%)
Jun 23, 2022 149.02 149.21 143.94 145.54 2,946,060 -2.11(-1.43%)
Jun 22, 2022 146.95 148.98 145.86 147.65 3,720,364 -0.70(-0.47%)
Jun 21, 2022 147.33 150.29 147.28 148.35 3,090,583 +3.72(+2.57%)
Jun 17, 2022 144.02 145.50 141.79 144.63 6,728,622 +1.17(+0.82%)
Jun 16, 2022 146.36 146.36 141.69 143.46 4,722,834 -6.62(-4.41%)
Jun 15, 2022 149.17 152.47 146.73 150.08 3,263,220 +2.91(+1.98%)
Jun 14, 2022 149.21 150.14 146.05 147.17 2,764,933 -0.60(-0.41%)
Jun 13, 2022 153.23 154.43 147.33 147.77 5,861,617 -9.15(-5.83%)
Jun 10, 2022 158.35 160.18 156.81 156.92 3,369,913 -4.69(-2.90%)
Jun 09, 2022 163.99 167.03 161.51 161.61 3,144,762 -3.40(-2.06%)
Jun 08, 2022 165.86 167.96 163.93 165.01 2,928,779 -1.94(-1.16%)
Jun 07, 2022 163.74 167.34 162.84 166.95 2,108,004 +1.68(+1.02%)
Jun 06, 2022 167.35 168.83 164.56 165.27 2,273,830 +0.03(+0.02%)
Jun 03, 2022 166.59 166.98 164.81 165.24 2,539,151 -4.00(-2.36%)
Jun 02, 2022 164.51 169.41 163.68 169.24 2,637,723 +4.47(+2.71%)
Jun 01, 2022 169.18 169.31 163.32 164.77 3,288,697 -3.63(-2.16%)
May 31, 2022 166.90 169.59 163.59 168.40 5,093,500 +0.85(+0.51%)
May 27, 2022 165.49 168.16 164.17 167.55 4,942,370 +3.55(+2.16%)
May 26, 2022 162.36 165.89 161.41 164.00 3,820,056 +1.68(+1.03%)
May 25, 2022 160.47 163.24 159.34 162.32 2,500,281 +0.47(+0.29%)
May 24, 2022 159.88 163.25 158.81 161.85 3,172,106 +0.30(+0.19%)
May 23, 2022 161.62 163.50 159.88 161.55 2,291,113 -0.89(-0.55%)
May 20, 2022 163.60 165.16 156.72 162.44 3,976,949 +1.50(+0.93%)
May 19, 2022 160.85 164.17 159.08 160.94 3,812,610 +1.02(+0.64%)
May 18, 2022 166.33 166.33 159.24 159.92 5,684,567 -3.92(-2.39%)
May 17, 2022 160.99 164.38 160.62 163.84 4,951,768 +6.40(+4.07%)
May 16, 2022 157.23 159.18 155.58 157.44 2,326,139 -1.30(-0.82%)
May 13, 2022 155.04 159.70 153.88 158.74 4,783,361 +5.85(+3.83%)
May 12, 2022 151.04 153.68 149.97 152.89 3,117,740 +0.90(+0.59%)
May 11, 2022 153.43 157.31 151.75 151.99 3,861,054 -3.23(-2.08%)
May 10, 2022 155.94 158.51 152.65 155.22 3,157,804 +2.97(+1.95%)
May 09, 2022 154.20 156.03 151.78 152.25 4,123,128 -3.88(-2.49%)
May 06, 2022 156.55 158.77 154.35 156.13 2,710,543 -2.11(-1.33%)
May 05, 2022 162.02 163.37 156.51 158.24 3,961,527 -6.53(-3.96%)
May 04, 2022 158.68 164.92 154.26 164.77 3,940,381 +5.90(+3.71%)
May 03, 2022 157.88 159.71 156.51 158.87 2,442,510 +0.72(+0.46%)
May 02, 2022 155.34 158.54 152.79 158.15 2,865,903 +3.77(+2.44%)
Apr 29, 2022 158.04 159.72 154.24 154.38 4,846,342 -6.07(-3.78%)
Apr 28, 2022 154.13 162.27 153.72 160.45 4,155,741 +8.73(+5.75%)
Apr 27, 2022 150.00 155.73 149.68 151.72 3,076,855 -1.09(-0.71%)
Apr 26, 2022 156.93 157.32 152.74 152.81 3,661,163 -6.11(-3.84%)
Apr 25, 2022 154.19 159.15 153.76 158.92 4,487,154 +3.67(+2.36%)
Apr 22, 2022 157.98 159.62 155.17 155.25 2,640,542 -3.46(-2.18%)
Apr 21, 2022 162.50 157.97 158.71 3,555,165 -2.67(-1.65%)
Apr 20, 2022 164.46 165.56 160.53 161.38 2,582,383 -0.94(-0.58%)
Apr 19, 2022 160.34 162.80 158.61 162.32 2,701,556 +1.98(+1.23%)
Apr 18, 2022 156.28 161.25 156.17 160.34 2,728,488 +3.84(+2.45%)
Apr 14, 2022 158.37 159.86 156.29 156.50 5,228,676 -1.62(-1.02%)
Apr 13, 2022 156.72 158.96 155.21 158.12 2,335,213 +2.62(+1.68%)
Apr 12, 2022 157.33 159.56 154.99 155.50 2,579,998 +0.61(+0.39%)
Apr 11, 2022 157.67 158.09 154.69 154.89 3,693,722 -3.85(-2.43%)
Apr 08, 2022 160.46 161.01 158.40 158.74 3,025,054 -2.51(-1.56%)
Apr 07, 2022 159.27 162.91 159.14 161.25 3,161,761 +0.97(+0.61%)
Apr 06, 2022 157.42 164.28 157.27 160.28 6,036,033 +0.30(+0.19%)
Apr 05, 2022 162.51 163.51 155.87 159.98 7,223,769 -4.52(-2.75%)
Apr 04, 2022 165.17 165.95 161.72 164.50 4,159,581 -0.86(-0.52%)
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.