Indicators

Analog Devices (NQ: ADI )

235.73 -1.68 (-0.71%)

Streaming Delayed Price Updated: 12:03 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	173.64	176.10	172.30	175.83	3,248,062	+2.21(+1.27%)
Apr 27, 2023	174.51	174.51	167.38	173.62	4,728,224	-2.97(-1.68%)
Apr 26, 2023	177.15	178.37	175.60	176.59	3,721,545	-0.47(-0.26%)
Apr 25, 2023	181.94	181.94	176.99	177.06	3,554,453	-5.69(-3.11%)
Apr 24, 2023	182.14	183.16	181.53	182.75	1,823,043	+0.61(+0.33%)
Apr 21, 2023	182.05	182.98	180.48	182.14	2,020,808	-0.63(-0.34%)
Apr 20, 2023	181.39	184.96	178.97	182.77	2,872,653	-1.53(-0.83%)
Apr 19, 2023	183.66	184.77	183.34	184.30	1,591,908	-1.01(-0.54%)
Apr 18, 2023	186.62	187.64	184.19	185.31	1,785,777	+0.01(+0.01%)
Apr 17, 2023	183.43	185.67	183.18	185.30	2,143,362	+1.08(+0.58%)
Apr 14, 2023	183.89	186.78	182.83	184.22	2,033,992	-0.62(-0.33%)
Apr 13, 2023	183.08	185.82	181.97	184.84	2,066,711	+1.77(+0.97%)
Apr 12, 2023	186.50	186.50	182.81	183.07	2,133,476	-2.07(-1.12%)
Apr 11, 2023	187.89	187.98	184.81	185.14	2,390,233	-1.50(-0.81%)
Apr 10, 2023	181.45	186.90	180.84	186.65	2,645,217	+3.69(+2.02%)
Apr 06, 2023	184.49	185.52	182.61	182.95	3,079,545	-3.13(-1.68%)
Apr 05, 2023	189.98	190.13	184.79	186.08	3,445,784	-4.64(-2.43%)
Apr 04, 2023	193.11	193.78	189.42	190.72	3,717,346	-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.