Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 136.43 138.14 134.86 134.96 3,640,544 -2.56(-1.86%)
Sep 29, 2022 138.40 138.40 135.52 137.52 3,565,759 -2.51(-1.79%)
Sep 28, 2022 136.42 140.78 135.52 140.03 3,414,548 +2.68(+1.95%)
Sep 27, 2022 138.20 139.40 135.47 137.35 3,060,601 +0.96(+0.70%)
Sep 26, 2022 138.18 139.22 136.19 136.39 4,648,780 -1.07(-0.78%)
Sep 23, 2022 139.28 139.83 135.68 137.45 4,996,578 -3.31(-2.35%)
Sep 22, 2022 143.33 143.66 139.66 140.77 3,464,735 -3.00(-2.09%)
Sep 21, 2022 145.24 149.15 143.67 143.77 3,423,298 -1.30(-0.89%)
Sep 20, 2022 144.02 145.77 143.59 145.07 2,657,998 +0.16(+0.11%)
Sep 19, 2022 143.41 145.66 143.22 144.90 2,476,113 +0.29(+0.20%)
Sep 16, 2022 142.11 144.78 140.60 144.61 4,741,817 +1.39(+0.97%)
Sep 15, 2022 144.99 146.01 142.36 143.22 3,244,553 -2.30(-1.58%)
Sep 14, 2022 144.81 146.53 143.33 145.52 2,346,846 +1.94(+1.35%)
Sep 13, 2022 146.25 147.41 143.15 143.58 4,338,722 -7.17(-4.75%)
Sep 12, 2022 150.55 150.94 148.85 150.75 3,992,509 +1.42(+0.95%)
Sep 09, 2022 147.69 150.32 147.69 149.33 2,709,101 +1.99(+1.35%)
Sep 08, 2022 144.87 148.03 144.16 147.34 2,537,512 +1.39(+0.95%)
Sep 07, 2022 144.87 147.03 143.56 145.96 2,577,791 +2.39(+1.67%)
Sep 06, 2022 143.93 145.35 141.92 143.56 2,560,866 -0.39(-0.27%)
Sep 02, 2022 146.89 148.43 143.20 143.95 2,878,052 -2.00(-1.37%)
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.