Financial News

Analog Devices (NQ: ADI )

232.51 -2.05 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 236.33 238.32 232.20 232.51 4,543,452 -2.05(-0.87%)
May 23, 2024 240.88 241.88 232.00 234.56 5,578,398 -5.60(-2.33%)
May 22, 2024 227.79 240.37 224.75 240.16 9,444,833 +23.52(+10.86%)
May 21, 2024 215.20 217.08 214.55 216.64 3,428,502 -0.84(-0.39%)
May 20, 2024 214.96 218.70 213.94 217.48 2,647,495 +3.40(+1.59%)
May 17, 2024 214.51 215.63 212.97 214.08 2,373,821 -0.04(-0.02%)
May 16, 2024 216.00 216.00 213.66 214.12 2,820,076 -1.63(-0.76%)
May 15, 2024 214.43 215.90 212.71 215.75 3,802,673 +3.81(+1.80%)
May 14, 2024 209.00 212.42 206.71 211.94 2,683,469 +3.56(+1.71%)
May 13, 2024 208.83 209.75 208.05 208.38 2,314,837 +1.19(+0.57%)
May 10, 2024 205.95 207.76 205.24 207.19 2,617,015 +2.40(+1.17%)
May 09, 2024 204.48 205.46 203.70 204.79 2,941,806 -0.07(-0.03%)
May 08, 2024 202.39 205.00 201.81 204.86 2,464,284 +1.29(+0.63%)
May 07, 2024 204.50 205.77 203.53 203.57 3,276,826 +0.25(+0.12%)
May 06, 2024 200.17 203.43 200.00 203.32 2,168,862 +3.69(+1.85%)
May 03, 2024 199.04 201.83 199.04 199.63 2,372,863 +3.14(+1.60%)
May 02, 2024 196.10 197.32 191.59 196.49 2,728,146 +2.60(+1.34%)
May 01, 2024 197.06 199.52 193.85 193.89 3,554,631 -6.72(-3.35%)
Apr 30, 2024 203.63 204.20 200.50 200.61 2,668,468 -3.29(-1.61%)
Apr 29, 2024 200.81 203.98 200.64 203.90 2,288,881 +1.93(+0.96%)
Apr 26, 2024 197.06 202.60 196.97 201.97 3,136,263 +4.03(+2.04%)
Apr 25, 2024 197.86 199.10 195.10 197.94 3,299,890 +1.44(+0.73%)
Apr 24, 2024 200.03 201.68 195.03 196.50 6,526,834 +6.57(+3.46%)
Apr 23, 2024 187.00 190.86 186.43 189.93 4,176,245 +3.62(+1.94%)
Apr 22, 2024 184.44 188.31 183.19 186.31 3,557,811 +2.95(+1.61%)
Apr 19, 2024 187.09 187.93 182.57 183.36 4,249,280 -4.22(-2.25%)
Apr 18, 2024 188.32 190.20 186.60 187.58 2,748,870 -1.85(-0.98%)
Apr 17, 2024 192.42 192.83 189.20 189.43 2,763,230 -1.80(-0.94%)
Apr 16, 2024 192.75 194.04 190.47 191.23 2,268,041 +0.94(+0.49%)
Apr 15, 2024 194.95 195.88 189.23 190.29 2,560,479 -1.98(-1.03%)
Apr 12, 2024 195.03 196.66 192.08 192.27 3,337,216 -6.37(-3.21%)
Apr 11, 2024 197.96 199.09 194.24 198.64 3,427,187 +2.31(+1.18%)
Apr 10, 2024 200.38 200.75 195.40 196.33 4,517,796 -7.79(-3.82%)
Apr 09, 2024 198.51 204.20 197.91 204.12 4,598,129 +7.43(+3.78%)
Apr 08, 2024 194.63 196.98 194.03 196.69 2,455,654 +1.93(+0.99%)
Apr 05, 2024 192.63 195.66 191.17 194.76 2,087,400 +2.81(+1.46%)
Apr 04, 2024 198.35 198.70 191.33 191.95 2,931,029 -3.41(-1.75%)
Apr 03, 2024 193.00 196.67 192.65 195.36 1,928,254 +0.48(+0.25%)
Apr 02, 2024 195.22 195.58 192.74 194.88 2,495,811 -1.74(-0.88%)
Apr 01, 2024 197.40 199.69 196.18 196.62 2,032,347 -1.17(-0.59%)
Mar 28, 2024 194.04 198.10 198.06 197.79 3,119,794 +4.46(+2.31%)
Mar 27, 2024 190.68 193.40 189.38 193.33 2,410,431 +4.37(+2.31%)
Mar 26, 2024 190.63 191.93 188.76 188.96 2,710,887 -1.67(-0.88%)
Mar 25, 2024 190.81 192.11 190.43 190.63 1,768,711 -2.88(-1.49%)
Mar 22, 2024 195.29 195.62 192.55 193.51 2,104,332 -1.64(-0.84%)
Mar 21, 2024 196.63 198.67 194.30 195.15 3,109,216 +0.83(+0.43%)
Mar 20, 2024 190.46 194.75 189.95 194.32 2,594,336 +3.78(+1.98%)
Mar 19, 2024 190.33 191.08 188.10 190.54 2,226,792 -0.68(-0.36%)
Mar 18, 2024 197.21 198.29 191.12 191.22 2,846,517 -3.98(-2.04%)
Mar 15, 2024 188.75 195.51 188.75 195.20 10,229,321 +0.77(+0.40%)
Mar 14, 2024 199.06 199.90 193.53 194.43 4,361,844 -4.17(-2.10%)
Mar 13, 2024 198.45 199.82 197.42 198.60 3,647,481 -0.60(-0.30%)
Mar 12, 2024 199.30 199.60 196.53 199.20 3,864,269 +0.99(+0.50%)
Mar 11, 2024 194.60 198.49 194.60 198.21 3,110,891 +2.27(+1.16%)
Mar 08, 2024 199.00 199.67 195.57 195.94 3,752,630 -2.30(-1.16%)
Mar 07, 2024 193.68 199.38 193.68 198.24 4,075,085 +6.54(+3.41%)
Mar 06, 2024 191.37 194.00 190.39 191.70 3,905,260 +1.90(+1.00%)
Mar 05, 2024 193.29 195.05 188.89 189.80 3,328,052 -4.86(-2.50%)
Mar 04, 2024 195.83 196.22 193.70 194.66 3,150,660 -0.58(-0.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback