Breaking News Bar

Business News and Information

Analog Devices (NQ: ADI )

162.19 USD -4.03 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 165.04 165.34 161.47 162.19 3,936,525 -4.03(-2.42%)
Jun 17, 2021 166.02 168.22 165.09 166.22 2,391,488 +0.20(+0.12%)
Jun 16, 2021 168.06 168.63 164.45 166.02 2,360,878 -1.60(-0.95%)
Jun 15, 2021 168.43 168.93 167.09 167.62 2,377,756 -0.82(-0.49%)
Jun 14, 2021 167.77 168.44 165.90 168.44 2,755,523 +0.84(+0.50%)
Jun 11, 2021 167.69 167.74 166.44 167.60 2,383,314 +0.26(+0.16%)
Jun 10, 2021 167.19 167.87 164.69 167.34 2,905,837 +0.97(+0.58%)
Jun 09, 2021 165.42 166.91 164.94 166.37 3,245,417 +1.46(+0.89%)
Jun 08, 2021 166.51 166.51 163.24 164.91 2,437,121 +0.43(+0.26%)
Jun 07, 2021 164.66 165.57 164.01 164.48 1,999,197 -1.10(-0.66%)
Jun 04, 2021 162.39 166.15 162.39 165.58 2,443,209 +3.51(+2.17%)
Jun 03, 2021 161.63 163.73 161.02 162.07 2,553,781 -2.43(-1.48%)
Jun 02, 2021 163.86 165.32 163.36 164.50 2,071,817 +0.81(+0.49%)
Jun 01, 2021 163.76 166.32 162.24 163.69 2,981,869 -0.91(-0.55%)
May 28, 2021 163.73 165.62 163.08 164.60 2,750,191 +1.39(+0.85%)
May 27, 2021 163.19 165.35 162.94 163.21 3,468,751 -0.67(-0.41%)
May 26, 2021 163.72 165.16 162.67 163.88 4,016,350 +0.16(+0.10%)
May 25, 2021 164.31 165.17 162.69 163.72 3,327,322 +1.21(+0.74%)
May 24, 2021 160.99 162.99 160.73 162.51 3,434,676 +3.15(+1.98%)
May 21, 2021 159.69 160.77 158.98 159.36 3,526,671 -0.11(-0.07%)
May 20, 2021 155.37 161.20 154.87 159.47 5,986,512 +6.35(+4.15%)
May 19, 2021 145.79 153.33 144.07 153.12 7,066,372 +7.23(+4.96%)
May 18, 2021 149.61 149.79 145.81 145.89 4,221,736 -2.21(-1.49%)
May 17, 2021 148.37 148.82 145.87 148.10 5,086,163 -1.51(-1.01%)
May 14, 2021 147.99 150.77 146.63 149.61 4,852,093 +2.98(+2.03%)
May 13, 2021 147.61 149.33 145.62 146.63 4,053,239 +0.58(+0.40%)
May 12, 2021 147.40 149.01 145.68 146.05 4,732,993 -4.79(-3.18%)
May 11, 2021 148.34 152.09 147.85 150.84 4,643,143 +0.05(+0.03%)
May 10, 2021 156.83 157.17 150.76 150.79 4,132,442 -6.47(-4.11%)
May 07, 2021 156.67 158.35 156.02 157.26 2,706,596 +1.84(+1.18%)
May 06, 2021 153.99 156.48 152.86 155.42 4,775,092 +1.49(+0.97%)
May 05, 2021 153.28 155.22 152.30 153.93 4,415,443 +2.02(+1.33%)
May 04, 2021 150.00 152.00 148.55 151.91 3,849,559 +0.59(+0.39%)
May 03, 2021 154.00 154.18 150.70 151.32 3,265,463 -1.84(-1.20%)
Apr 30, 2021 155.54 156.30 152.57 153.16 4,035,000 -4.85(-3.07%)
Apr 29, 2021 156.54 158.11 154.01 158.01 5,833,007 +1.95(+1.25%)
Apr 28, 2021 158.50 158.76 155.04 156.06 3,304,556 -3.49(-2.19%)
Apr 27, 2021 161.34 161.92 159.47 159.55 3,232,439 -1.09(-0.68%)
Apr 26, 2021 158.63 161.90 158.27 160.64 2,705,503 +1.62(+1.02%)
Apr 23, 2021 156.70 159.97 156.11 159.02 3,415,400 +3.65(+2.35%)
Apr 22, 2021 157.27 158.13 154.91 155.37 2,487,856 -2.92(-1.84%)
Apr 21, 2021 155.49 158.34 154.12 158.29 2,713,111 +3.82(+2.47%)
Apr 20, 2021 154.90 156.26 153.57 154.47 2,339,678 -2.44(-1.56%)
Apr 19, 2021 158.48 159.00 155.70 156.91 3,405,026 -2.60(-1.63%)
Apr 16, 2021 160.99 161.33 159.14 159.51 1,862,000 -1.20(-0.75%)
Apr 15, 2021 160.00 161.32 158.69 160.71 1,816,032 +2.25(+1.42%)
Apr 14, 2021 157.71 160.63 157.65 158.46 1,596,398 -0.70(-0.44%)
Apr 13, 2021 160.55 160.95 157.36 159.16 1,704,620 -0.57(-0.36%)
Apr 12, 2021 160.64 160.89 158.96 159.73 2,026,742 -1.51(-0.94%)
Apr 09, 2021 160.80 161.97 160.17 161.24 2,250,400 -0.88(-0.54%)
Apr 08, 2021 161.62 162.23 159.50 162.12 2,599,457 +2.67(+1.67%)
Apr 07, 2021 161.68 161.98 158.63 159.45 2,062,724 -2.26(-1.40%)
Apr 06, 2021 162.30 163.09 159.76 161.71 2,422,061 -1.78(-1.09%)
Apr 05, 2021 162.16 163.90 160.60 163.49 2,628,273 +3.11(+1.94%)
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.
 
bottom clear