Indicators

Analog Devices (NQ: ADI )

232.05 -0.41 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	228.15	232.06	226.86	228.26	3,634,132	+1.58(+0.70%)
Jun 27, 2024	227.00	228.44	225.98	226.68	2,159,086	-1.16(-0.51%)
Jun 26, 2024	229.32	229.99	226.57	227.84	2,510,386	-2.50(-1.09%)
Jun 25, 2024	231.08	231.08	225.84	230.34	2,015,413	+1.88(+0.82%)
Jun 24, 2024	231.05	231.94	228.10	228.46	2,413,610	-2.59(-1.12%)
Jun 21, 2024	231.54	231.88	229.07	231.05	7,441,666	+1.54(+0.67%)
Jun 20, 2024	232.43	232.67	228.81	229.51	4,562,277	-5.87(-2.49%)
Jun 18, 2024	231.74	236.43	231.28	235.38	2,457,391	+2.99(+1.29%)
Jun 17, 2024	230.54	232.50	227.94	232.39	2,414,550	+1.20(+0.52%)
Jun 14, 2024	230.10	232.57	229.45	231.19	2,252,495	-2.84(-1.21%)
Jun 13, 2024	232.55	236.25	232.49	234.03	2,673,475	-4.41(-1.85%)
Jun 12, 2024	239.03	240.58	236.44	238.44	2,514,622	+2.14(+0.91%)
Jun 11, 2024	233.65	236.51	233.13	236.30	3,098,506	+0.93(+0.40%)
Jun 10, 2024	232.29	235.98	231.19	235.37	2,765,659	+0.60(+0.26%)
Jun 07, 2024	236.05	237.61	233.27	234.77	2,208,156	-2.64(-1.11%)
Jun 06, 2024	234.52	238.38	233.28	237.41	2,756,896	+1.73(+0.73%)
Jun 05, 2024	232.00	235.97	231.22	235.68	4,016,248	+5.05(+2.19%)
Jun 04, 2024	231.86	232.18	228.95	230.63	2,616,051	-0.66(-0.29%)

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.