Indicators

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	178.88	181.35	178.43	179.34	2,705,315	+0.29(+0.16%)
Feb 27, 2023	181.40	181.71	178.82	179.04	2,833,458	+0.23(+0.13%)
Feb 24, 2023	179.15	179.73	177.52	178.82	3,251,255	-1.81(-1.00%)
Feb 23, 2023	181.92	182.39	178.19	180.63	4,627,036	+1.84(+1.03%)
Feb 22, 2023	181.63	181.63	177.89	178.79	3,609,681	-2.15(-1.19%)
Feb 21, 2023	185.47	186.01	180.46	180.94	5,260,163	-6.56(-3.50%)
Feb 17, 2023	187.87	189.14	186.18	187.50	3,880,017	-1.09(-0.58%)
Feb 16, 2023	189.29	190.99	187.74	188.59	4,605,727	-2.29(-1.20%)
Feb 15, 2023	189.08	191.10	185.93	190.87	7,663,337	+13.27(+7.47%)
Feb 14, 2023	174.22	178.18	173.70	177.60	3,886,847	+2.03(+1.16%)
Feb 13, 2023	174.53	176.72	174.11	175.57	4,085,429	+1.94(+1.12%)
Feb 10, 2023	172.35	174.18	171.31	173.63	4,114,600	-0.06(-0.03%)
Feb 09, 2023	175.86	177.30	172.52	173.69	3,066,293	+0.74(+0.43%)
Feb 08, 2023	173.82	175.00	172.60	172.95	3,618,512	-3.17(-1.80%)
Feb 07, 2023	173.56	176.94	172.22	176.12	3,629,758	+3.38(+1.95%)
Feb 06, 2023	172.20	174.47	171.60	172.75	2,997,696	-1.24(-0.71%)
Feb 03, 2023	172.14	176.43	171.45	173.98	4,117,047	-0.47(-0.27%)
Feb 02, 2023	173.05	175.18	171.42	174.45	4,321,877	+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.