Analog Devices (NQ: ADI )

218.56 +4.01 (+1.87%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 217.23 219.39 213.85 214.55 2,474,808 -3.75(-1.72%)
Dec 04, 2024 223.11 223.21 217.86 218.30 2,634,246 -3.24(-1.46%)
Dec 03, 2024 221.58 223.33 219.95 221.54 2,339,681 -1.58(-0.71%)
Dec 02, 2024 218.13 224.79 217.01 223.12 3,239,269 +5.07(+2.33%)
Nov 29, 2024 219.19 221.70 217.50 218.05 1,992,606 +0.88(+0.41%)
Nov 27, 2024 219.32 219.40 213.90 217.17 2,943,467 -1.88(-0.86%)
Nov 26, 2024 232.15 233.55 216.00 219.05 6,568,841 -4.53(-2.03%)
Nov 25, 2024 217.74 225.00 216.00 223.58 7,300,662 +8.99(+4.19%)
Nov 22, 2024 211.54 214.75 211.54 214.59 2,695,386 +0.63(+0.29%)
Nov 21, 2024 212.29 215.01 210.05 213.96 2,540,104 +2.95(+1.40%)
Nov 20, 2024 207.25 211.16 207.25 211.01 3,072,275 +0.58(+0.28%)
Nov 19, 2024 207.70 210.82 206.80 210.43 2,958,585 +0.78(+0.37%)
Nov 18, 2024 206.52 209.89 206.11 209.65 3,773,977 +3.30(+1.60%)
Nov 15, 2024 208.77 210.38 205.40 206.35 3,880,964 -5.89(-2.78%)
Nov 14, 2024 213.44 215.03 211.46 212.24 3,214,063 -0.60(-0.28%)
Nov 13, 2024 216.77 217.68 212.44 212.84 4,609,893 -6.71(-3.06%)
Nov 12, 2024 220.49 220.85 215.90 219.55 2,593,906 -0.92(-0.42%)
Nov 11, 2024 223.85 225.01 218.42 220.47 3,271,722 -5.33(-2.36%)
Nov 08, 2024 226.56 228.12 224.76 225.80 3,490,194 -1.97(-0.86%)
Nov 07, 2024 229.63 230.27 225.72 227.77 2,500,659 +1.52(+0.67%)
Nov 06, 2024 223.68 228.09 221.94 226.25 3,614,646 +8.65(+3.98%)
Nov 05, 2024 219.31 219.31 215.32 217.60 3,758,329 -6.59(-2.94%)
Nov 04, 2024 225.00 226.78 223.44 224.19 1,598,471 -1.29(-0.57%)
Nov 01, 2024 223.87 226.60 223.00 225.48 2,923,634 +2.37(+1.06%)
Oct 31, 2024 230.16 230.20 220.83 223.11 4,257,669 -7.01(-3.05%)
Oct 30, 2024 230.78 232.99 229.88 230.12 2,082,690 -5.11(-2.17%)
Oct 29, 2024 229.70 235.86 229.01 235.23 2,056,119 +5.09(+2.21%)
Oct 28, 2024 229.13 231.95 228.60 230.14 3,403,736 -0.03(-0.01%)
Oct 25, 2024 231.84 235.20 230.04 230.17 1,733,473 +0.49(+0.21%)
Oct 24, 2024 228.74 230.34 227.42 229.68 2,376,144 +2.83(+1.25%)
Oct 23, 2024 228.08 229.51 224.01 226.85 2,490,707 +2.23(+0.99%)
Oct 22, 2024 224.44 225.61 222.71 224.62 1,831,801 -1.05(-0.47%)
Oct 21, 2024 226.30 226.41 222.41 225.67 2,212,231 -2.66(-1.16%)
Oct 18, 2024 229.17 229.78 226.97 228.33 1,763,101 +0.99(+0.44%)
Oct 17, 2024 232.52 233.56 227.17 227.34 3,637,786 -0.15(-0.07%)
Oct 16, 2024 228.85 230.34 225.96 227.49 1,585,623 +1.62(+0.72%)
Oct 15, 2024 236.01 236.76 224.08 225.87 4,111,968 -10.56(-4.47%)
Oct 14, 2024 233.80 237.03 232.70 236.43 1,770,287 +3.57(+1.53%)
Oct 11, 2024 229.32 234.00 229.32 232.86 1,428,918 +2.16(+0.94%)
Oct 10, 2024 229.70 231.83 228.67 230.70 1,793,745 -2.54(-1.09%)
Oct 09, 2024 230.40 233.58 229.29 233.24 2,410,784 +3.84(+1.67%)
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%)
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.