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

Analog Devices (NQ: ADI )

223.67 -6.50 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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 2,123,995 -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 -16.13(-6.87%)
Aug 30, 2024 234.94 236.13 231.82 234.84 2,771,052 +3.95(+1.71%)
Aug 29, 2024 229.49 235.10 229.48 230.89 2,711,298 +3.72(+1.64%)
Aug 28, 2024 231.08 233.25 225.14 227.17 3,210,590 -4.67(-2.01%)
Aug 27, 2024 225.11 232.35 224.31 231.84 3,707,555 +6.23(+2.76%)
Aug 26, 2024 227.84 228.19 223.79 225.61 2,532,390 -2.78(-1.22%)
Aug 23, 2024 225.85 229.21 224.76 228.39 3,208,022 +6.48(+2.92%)
Aug 22, 2024 225.68 228.26 221.26 221.91 3,708,106 -5.59(-2.46%)
Aug 21, 2024 229.52 236.86 224.81 227.50 5,594,726 +4.01(+1.79%)
Aug 20, 2024 223.96 226.01 221.39 223.49 3,993,957 -2.46(-1.09%)
Aug 19, 2024 222.43 226.08 221.49 225.95 2,803,100 +2.76(+1.24%)
Aug 16, 2024 223.04 223.80 221.42 223.19 2,573,638 -0.48(-0.21%)
Aug 15, 2024 220.45 224.24 219.42 223.67 5,197,322 +8.35(+3.88%)
Aug 14, 2024 216.92 218.11 212.80 215.32 2,409,554 -2.69(-1.23%)
Aug 13, 2024 213.25 218.60 213.20 218.01 4,011,049 +5.93(+2.80%)
Aug 12, 2024 212.15 213.40 210.00 212.08 1,712,132 +0.77(+0.36%)
Aug 09, 2024 209.95 213.73 209.16 211.31 2,482,182 -2.33(-1.09%)
Aug 08, 2024 206.19 214.14 204.27 213.64 4,509,954 +12.33(+6.12%)
Aug 07, 2024 210.47 211.42 200.86 201.31 4,177,315 -3.57(-1.74%)
Aug 06, 2024 201.36 208.70 201.18 204.88 4,670,491 +4.32(+2.15%)
Aug 05, 2024 206.03 209.09 198.73 200.56 4,879,697 -7.40(-3.56%)
Aug 02, 2024 212.48 213.07 206.71 207.96 6,800,006 -10.96(-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.