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 28, 2023	173.62	176.08	172.28	175.81	3,248,409	+2.21(+1.27%)
Apr 27, 2023	174.49	174.49	167.36	173.60	4,728,729	-2.97(-1.68%)
Apr 26, 2023	177.13	178.35	175.58	176.57	3,721,942	-0.47(-0.26%)
Apr 25, 2023	181.92	181.92	176.97	177.04	3,554,832	-5.69(-3.11%)
Apr 24, 2023	182.12	183.14	181.51	182.73	1,823,237	+0.61(+0.33%)
Apr 21, 2023	182.03	182.96	180.46	182.12	2,021,024	-0.62(-0.34%)
Apr 20, 2023	181.37	184.94	178.96	182.75	2,872,960	-1.53(-0.83%)
Apr 19, 2023	183.64	184.75	183.31	184.28	1,592,078	-1.01(-0.54%)
Apr 18, 2023	186.60	187.62	184.18	185.29	1,785,968	+0.01(+0.00%)
Apr 17, 2023	183.41	185.65	183.16	185.28	2,143,591	+1.07(+0.58%)
Apr 14, 2023	183.87	186.75	182.81	184.21	2,034,209	-0.61(-0.33%)
Apr 13, 2023	183.06	185.80	181.95	184.82	2,066,932	+1.77(+0.97%)
Apr 12, 2023	186.48	186.48	182.79	183.05	2,133,704	-2.07(-1.12%)
Apr 11, 2023	187.87	187.96	184.79	185.12	2,390,489	-1.50(-0.81%)
Apr 10, 2023	181.43	186.88	180.82	186.63	2,645,499	+3.69(+2.02%)
Apr 06, 2023	184.47	185.50	182.59	182.93	3,079,874	-3.13(-1.68%)
Apr 05, 2023	189.96	190.11	184.77	186.06	3,446,152	-4.64(-2.43%)
Apr 04, 2023	193.09	193.76	189.40	190.70	3,717,743	-1.13(-0.59%)

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.