Analog Devices (NQ: ADI )

229.40 +2.89 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 226.74 230.51 224.31 229.40 2,447,432 +2.89(+1.28%)
Oct 07, 2024 225.65 227.31 224.09 226.51 1,564,915 -1.72(-0.75%)
Oct 04, 2024 231.90 232.36 226.11 228.23 1,895,181 +1.67(+0.74%)
Oct 03, 2024 224.63 228.84 224.46 226.56 2,087,605 -1.17(-0.51%)
Oct 02, 2024 224.98 229.97 223.54 227.73 1,857,965 +4.06(+1.82%)
Oct 01, 2024 228.93 229.44 222.40 223.67 3,123,853 -6.50(-2.82%)
Sep 30, 2024 228.90 230.56 226.66 230.17 2,711,604 -1.88(-0.81%)
Sep 27, 2024 234.71 235.26 231.09 232.05 2,277,955 -0.41(-0.18%)
Sep 26, 2024 232.62 233.98 224.81 232.46 3,882,925 +5.82(+2.57%)
Sep 25, 2024 224.10 227.58 224.10 226.64 2,042,205 -0.69(-0.30%)
Sep 24, 2024 228.64 230.80 226.82 227.33 1,984,798 +1.32(+0.58%)
Sep 23, 2024 224.78 226.84 224.20 226.01 1,357,911 -0.77(-0.34%)
Sep 20, 2024 231.97 232.48 224.35 226.78 5,009,741 -6.67(-2.86%)
Sep 19, 2024 230.00 235.76 227.87 233.45 7,157,421 +10.81(+4.86%)
Sep 18, 2024 228.87 228.87 221.96 222.64 2,528,078 -2.71(-1.20%)
Sep 17, 2024 227.44 229.04 222.65 225.35 2,524,599 +2.07(+0.93%)
Sep 16, 2024 222.39 224.46 220.69 223.28 2,123,996 -2.14(-0.95%)
Sep 13, 2024 223.84 226.55 223.00 225.42 2,032,347 +3.89(+1.76%)
Sep 12, 2024 223.44 223.45 218.93 221.53 2,158,217 -3.54(-1.57%)
Sep 11, 2024 219.89 225.72 214.71 225.07 3,430,673 +6.35(+2.90%)
Sep 10, 2024 217.50 219.03 214.12 218.72 2,048,937 +0.16(+0.07%)
Sep 09, 2024 217.01 219.31 216.04 218.56 2,450,781 +4.92(+2.30%)
Sep 06, 2024 218.57 219.41 212.70 213.64 3,437,087 -5.42(-2.47%)
Sep 05, 2024 219.48 221.62 217.72 219.06 2,729,470 -2.74(-1.24%)
Sep 04, 2024 220.01 223.98 218.12 221.80 2,736,450 +3.09(+1.41%)
Sep 03, 2024 228.69 230.01 217.65 218.71 4,868,421 -15.21(-6.50%)
Aug 30, 2024 234.02 235.21 230.91 233.92 2,781,950 +3.93(+1.71%)
Aug 29, 2024 228.59 234.18 228.58 229.99 2,721,961 +3.71(+1.64%)
Aug 28, 2024 230.18 232.34 224.26 226.28 3,223,217 -4.65(-2.01%)
Aug 27, 2024 224.23 231.44 223.43 230.93 3,722,136 +6.21(+2.76%)
Aug 26, 2024 226.95 227.30 222.91 224.73 2,542,349 -2.77(-1.22%)
Aug 23, 2024 224.97 228.31 223.88 227.50 3,220,639 +6.45(+2.92%)
Aug 22, 2024 224.80 227.37 220.39 221.04 3,722,690 -5.57(-2.46%)
Aug 21, 2024 228.62 235.93 223.93 226.61 5,616,730 +4.00(+1.79%)
Aug 20, 2024 223.08 225.13 220.52 222.61 4,009,665 -2.45(-1.09%)
Aug 19, 2024 221.56 225.19 220.62 225.06 2,814,124 +2.75(+1.24%)
Aug 16, 2024 222.17 222.92 220.55 222.32 2,583,760 -0.48(-0.21%)
Aug 15, 2024 219.59 223.36 218.56 222.79 5,217,763 +8.32(+3.88%)
Aug 14, 2024 216.07 217.26 211.97 214.48 2,419,030 -2.68(-1.23%)
Aug 13, 2024 212.41 217.74 212.37 217.16 4,026,824 +5.91(+2.80%)
Aug 12, 2024 211.32 212.56 209.18 211.25 1,718,865 +0.77(+0.36%)
Aug 09, 2024 209.13 212.89 208.34 210.48 2,491,944 -2.32(-1.09%)
Aug 08, 2024 205.38 213.30 203.47 212.80 4,527,691 +12.28(+6.13%)
Aug 07, 2024 209.65 210.59 200.07 200.52 4,193,744 -3.56(-1.74%)
Aug 06, 2024 200.57 207.88 200.39 204.08 4,688,860 +4.30(+2.15%)
Aug 05, 2024 205.22 208.27 197.95 199.77 4,898,889 -7.37(-3.56%)
Aug 02, 2024 211.65 212.24 205.90 207.15 6,826,750 -10.92(-5.01%)
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.