Indicators

Analog Devices (NQ: ADI )

237.41 +1.73 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	151.63	153.24	147.98	148.12	5,051,310	-5.82(-3.78%)
Apr 28, 2022	147.88	155.69	147.49	153.94	4,331,501	+8.38(+5.75%)
Apr 27, 2022	143.91	149.41	143.61	145.56	3,206,985	-1.05(-0.71%)
Apr 26, 2022	150.56	150.94	146.54	146.61	3,816,005	-5.86(-3.84%)
Apr 25, 2022	147.93	152.69	147.52	152.47	4,676,930	+3.52(+2.36%)
Apr 22, 2022	151.57	153.15	148.87	148.95	2,752,219	-3.32(-2.18%)
Apr 21, 2022	155.91	158.00	151.56	152.27	3,705,524	-2.56(-1.65%)
Apr 20, 2022	157.79	158.84	154.02	154.83	2,691,600	-0.90(-0.58%)
Apr 19, 2022	153.83	156.19	152.17	155.73	2,815,813	+1.90(+1.24%)
Apr 18, 2022	149.94	154.71	149.83	153.83	2,843,884	+3.68(+2.45%)
Apr 14, 2022	151.94	153.37	149.95	150.15	5,449,814	-1.55(-1.02%)
Apr 13, 2022	150.36	152.51	148.91	151.70	2,433,977	+2.51(+1.69%)
Apr 12, 2022	150.95	153.09	148.70	149.19	2,689,114	+0.59(+0.39%)
Apr 11, 2022	151.27	151.68	148.41	148.60	3,849,941	-3.69(-2.43%)
Apr 08, 2022	153.95	154.48	151.97	152.30	3,152,993	-2.41(-1.56%)
Apr 07, 2022	152.81	156.30	152.68	154.71	3,295,482	+0.93(+0.61%)
Apr 06, 2022	151.03	157.61	150.89	153.78	6,291,317	+0.29(+0.19%)
Apr 05, 2022	155.92	156.88	149.54	153.49	7,529,286	-4.34(-2.75%)
Apr 04, 2022	158.47	159.22	155.16	157.82	4,335,503	-0.83(-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.