Financial News

Analog Devices (NQ: ADI )

230.91 -3.12 (-1.33%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 234.16 235.35 227.60 231.29 3,099,828 -2.27(-0.97%)
May 31, 2024 229.19 233.80 226.75 233.56 6,487,454 +4.47(+1.95%)
May 30, 2024 227.77 229.77 227.11 229.09 2,896,469 +1.84(+0.81%)
May 29, 2024 228.83 230.71 226.93 227.25 3,013,998 -5.27(-2.27%)
May 28, 2024 229.53 233.36 229.53 232.51 2,684,108 +0.93(+0.40%)
May 24, 2024 235.39 237.38 231.28 231.59 4,562,389 -2.04(-0.87%)
May 23, 2024 239.93 240.92 231.08 233.63 5,600,587 -5.58(-2.33%)
May 22, 2024 226.89 239.42 223.86 239.21 9,482,402 +23.43(+10.86%)
May 21, 2024 214.35 216.22 213.70 215.78 3,442,139 -0.84(-0.39%)
May 20, 2024 214.11 217.83 213.09 216.62 2,658,026 +3.39(+1.59%)
May 17, 2024 213.66 214.78 212.13 213.23 2,383,263 -0.04(-0.02%)
May 16, 2024 215.14 215.14 212.81 213.27 2,831,293 -1.62(-0.76%)
May 15, 2024 213.58 215.04 211.87 214.90 3,817,798 +3.80(+1.80%)
May 14, 2024 208.17 211.58 205.89 211.10 2,694,143 +3.55(+1.71%)
May 13, 2024 208.00 208.92 207.23 207.55 2,324,044 +1.19(+0.57%)
May 10, 2024 205.13 206.94 204.43 206.37 2,627,424 +2.39(+1.17%)
May 09, 2024 203.67 204.65 202.89 203.98 2,953,507 -0.07(-0.03%)
May 08, 2024 201.59 204.19 201.01 204.05 2,474,086 +1.28(+0.63%)
May 07, 2024 203.69 204.96 202.72 202.76 3,289,860 +0.25(+0.12%)
May 06, 2024 199.38 202.62 199.20 202.51 2,177,489 +3.68(+1.85%)
May 03, 2024 198.25 201.03 198.25 198.84 2,382,301 +3.13(+1.60%)
May 02, 2024 195.32 196.54 190.83 195.71 2,738,997 +2.59(+1.34%)
May 01, 2024 196.28 198.73 193.08 193.12 3,568,770 -6.69(-3.35%)
Apr 30, 2024 202.82 203.39 199.71 199.81 2,679,082 -3.28(-1.61%)
Apr 29, 2024 200.01 203.17 199.84 203.09 2,297,985 +1.92(+0.96%)
Apr 26, 2024 196.28 201.80 196.19 201.17 3,148,738 +4.01(+2.04%)
Apr 25, 2024 197.08 198.31 194.33 197.16 3,313,016 +1.44(+0.73%)
Apr 24, 2024 199.24 200.88 194.26 195.72 6,552,795 +6.54(+3.46%)
Apr 23, 2024 186.26 190.10 185.69 189.18 4,192,856 +3.61(+1.94%)
Apr 22, 2024 183.71 187.56 182.46 185.57 3,571,962 +2.94(+1.61%)
Apr 19, 2024 186.35 187.19 181.85 182.63 4,266,182 -4.20(-2.25%)
Apr 18, 2024 187.57 189.45 185.86 186.84 2,759,804 -1.84(-0.98%)
Apr 17, 2024 191.66 192.07 188.45 188.68 2,774,221 -1.79(-0.94%)
Apr 16, 2024 191.99 193.27 189.72 190.47 2,277,062 +0.94(+0.49%)
Apr 15, 2024 194.18 195.10 188.48 189.54 2,570,663 -1.97(-1.03%)
Apr 12, 2024 194.26 195.88 191.32 191.51 3,350,490 -6.34(-3.21%)
Apr 11, 2024 197.18 198.30 193.47 197.85 3,440,819 +2.30(+1.18%)
Apr 10, 2024 199.59 199.96 194.62 195.55 4,535,766 -7.76(-3.82%)
Apr 09, 2024 197.72 203.39 197.13 203.31 4,616,419 +7.40(+3.78%)
Apr 08, 2024 193.86 196.20 193.26 195.91 2,465,421 +1.92(+0.99%)
Apr 05, 2024 191.87 194.88 190.41 193.99 2,095,703 +2.80(+1.46%)
Apr 04, 2024 197.56 197.91 190.57 191.19 2,942,687 -3.40(-1.75%)
Apr 03, 2024 192.24 195.89 191.89 194.59 1,935,924 +0.48(+0.25%)
Apr 02, 2024 194.45 194.81 191.98 194.11 2,505,738 -1.73(-0.88%)
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