Indicators

Analog Devices (NQ: ADI )

238.40 +2.10 (+0.89%)

Streaming Delayed Price Updated: 11:30 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	178.86	181.33	178.41	179.32	2,705,604	+0.29(+0.16%)
Feb 27, 2023	181.38	181.69	178.80	179.02	2,833,761	+0.22(+0.13%)
Feb 24, 2023	179.13	179.71	177.50	178.80	3,251,602	-1.81(-1.00%)
Feb 23, 2023	181.90	182.37	178.17	180.61	4,627,530	+1.84(+1.03%)
Feb 22, 2023	181.61	181.61	177.87	178.77	3,610,066	-2.15(-1.19%)
Feb 21, 2023	185.45	185.99	180.44	180.92	5,260,724	-6.56(-3.50%)
Feb 17, 2023	187.85	189.12	186.16	187.48	3,880,431	-1.09(-0.58%)
Feb 16, 2023	189.27	190.97	187.72	188.57	4,606,218	-2.29(-1.20%)
Feb 15, 2023	189.06	191.08	185.91	190.85	7,664,155	+13.27(+7.47%)
Feb 14, 2023	174.21	178.16	173.68	177.58	3,887,261	+2.03(+1.16%)
Feb 13, 2023	174.51	176.70	174.09	175.55	4,085,865	+1.94(+1.12%)
Feb 10, 2023	172.33	174.16	171.29	173.61	4,115,039	-0.06(-0.03%)
Feb 09, 2023	175.84	177.28	172.50	173.67	3,066,620	+0.74(+0.43%)
Feb 08, 2023	173.80	174.99	172.58	172.93	3,618,898	-3.17(-1.80%)
Feb 07, 2023	173.54	176.92	172.20	176.10	3,630,145	+3.38(+1.95%)
Feb 06, 2023	172.18	174.45	171.58	172.73	2,998,016	-1.23(-0.71%)
Feb 03, 2023	172.12	176.41	171.43	173.96	4,117,486	-0.47(-0.27%)
Feb 02, 2023	173.03	175.16	171.41	174.43	4,322,338	+2.64(+1.53%)

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.