Skip to main content

Analog Devices (NQ: ADI )

184.38 +3.81 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 182.34 185.72 180.37 184.38 3,717,625 +3.81(+2.11%)
Dec 06, 2023 183.00 183.00 180.17 180.57 2,763,443 -0.06(-0.03%)
Dec 05, 2023 182.22 182.51 179.63 180.63 2,619,973 -2.63(-1.44%)
Dec 04, 2023 181.66 183.45 180.18 183.26 3,315,996 +0.19(+0.10%)
Dec 01, 2023 182.77 183.88 181.16 183.07 2,332,946 +0.55(+0.30%)
Nov 30, 2023 182.32 182.64 179.91 182.52 4,376,702 +0.67(+0.37%)
Nov 29, 2023 184.42 186.05 181.67 181.85 3,000,649 -0.49(-0.27%)
Nov 28, 2023 182.40 183.69 181.49 182.34 2,811,059 -0.57(-0.31%)
Nov 27, 2023 181.80 183.51 180.58 182.91 3,536,427 +0.72(+0.39%)
Nov 24, 2023 181.94 182.53 181.35 182.19 1,132,382 +0.38(+0.21%)
Nov 22, 2023 181.31 183.35 180.59 181.81 2,940,153 +1.41(+0.78%)
Nov 21, 2023 182.20 183.66 178.60 180.40 4,989,305 -2.56(-1.40%)
Nov 20, 2023 181.24 183.83 181.24 182.96 3,829,027 +0.77(+0.42%)
Nov 17, 2023 182.06 182.70 180.27 182.19 3,294,483 +3.19(+1.78%)
Nov 16, 2023 180.48 180.81 177.82 179.00 3,301,095 -0.93(-0.52%)
Nov 15, 2023 178.18 181.95 178.18 179.93 3,308,749 +3.18(+1.80%)
Nov 14, 2023 174.38 177.46 174.29 176.75 3,464,832 +6.89(+4.05%)
Nov 13, 2023 169.95 170.81 169.30 169.86 3,258,972 -1.65(-0.96%)
Nov 10, 2023 168.49 172.18 167.05 171.51 3,688,317 +5.17(+3.11%)
Nov 09, 2023 168.69 169.82 166.00 166.35 4,231,074 -1.77(-1.05%)
Nov 08, 2023 167.71 169.70 166.71 168.12 3,468,012 +0.80(+0.48%)
Nov 07, 2023 166.78 168.33 166.16 167.32 2,549,386 +0.54(+0.32%)
Nov 06, 2023 166.66 168.13 164.81 166.78 2,142,981 -0.35(-0.21%)
Nov 03, 2023 165.16 168.66 165.16 167.13 3,553,344 +3.56(+2.18%)
Nov 02, 2023 161.22 164.49 160.88 163.57 4,125,070 +5.08(+3.20%)
Nov 01, 2023 156.72 158.73 154.74 158.49 4,344,973 +1.90(+1.21%)
Oct 31, 2023 155.77 156.90 154.43 156.59 3,166,614 +1.44(+0.93%)
Oct 30, 2023 156.88 157.28 154.26 155.15 4,444,253 -4.67(-2.92%)
Oct 27, 2023 160.72 161.73 159.05 159.82 2,179,143 -0.29(-0.18%)
Oct 26, 2023 160.12 163.16 159.93 160.11 3,544,584 +1.06(+0.67%)
Oct 25, 2023 161.25 161.73 158.25 159.04 5,166,391 -5.12(-3.12%)
Oct 24, 2023 163.85 164.54 162.09 164.16 3,221,040 +1.06(+0.65%)
Oct 23, 2023 164.77 166.53 162.88 163.10 2,770,045 -2.64(-1.59%)
Oct 20, 2023 168.23 168.94 165.23 165.74 3,415,651 -2.19(-1.30%)
Oct 19, 2023 172.12 172.22 167.44 167.93 3,710,243 -2.54(-1.49%)
Oct 18, 2023 169.90 172.15 168.92 170.47 3,845,262 -1.33(-0.78%)
Oct 17, 2023 168.69 173.25 167.94 171.80 2,294,402 -0.14(-0.08%)
Oct 16, 2023 170.93 172.93 171.20 171.94 3,274,331 +1.67(+0.98%)
Oct 13, 2023 173.16 173.44 169.23 170.27 2,712,601 -2.52(-1.46%)
Oct 12, 2023 175.06 175.35 171.41 172.79 3,585,783 -1.31(-0.75%)
Oct 11, 2023 175.54 176.27 172.42 174.10 2,478,483 -1.05(-0.60%)
Oct 10, 2023 172.84 176.74 172.66 175.15 2,938,324 +2.64(+1.53%)
Oct 09, 2023 172.04 173.08 170.63 172.51 2,584,058 -0.65(-0.37%)
Oct 06, 2023 169.91 174.47 169.33 173.15 3,275,235 +1.86(+1.09%)
Oct 05, 2023 173.40 173.81 169.09 171.29 2,888,138 -1.68(-0.97%)
Oct 04, 2023 171.78 173.51 170.91 172.97 3,617,930 +2.27(+1.33%)
Oct 03, 2023 172.97 175.57 169.69 170.71 3,241,167 -3.90(-2.23%)
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.