NasdaqGS - Nasdaq Real Time Price • USD
Analog Devices, Inc. (ADI)
At close: 4:00 PM EDT
After hours: 6:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 187.00 | 190.85 | 186.49 | 189.93 | 189.93 | 4,169,501 |
Apr 22, 2024 | 184.44 | 188.31 | 183.19 | 186.31 | 186.31 | 3,557,800 |
Apr 19, 2024 | 187.09 | 187.93 | 182.57 | 183.36 | 183.36 | 4,121,300 |
Apr 18, 2024 | 188.32 | 190.20 | 186.60 | 187.58 | 187.58 | 2,748,900 |
Apr 17, 2024 | 192.42 | 192.83 | 189.20 | 189.43 | 189.43 | 2,763,200 |
Apr 16, 2024 | 192.75 | 194.04 | 190.47 | 191.23 | 191.23 | 2,268,000 |
Apr 15, 2024 | 194.95 | 195.88 | 189.23 | 190.29 | 190.29 | 2,561,500 |
Apr 12, 2024 | 195.03 | 196.66 | 192.08 | 192.27 | 192.27 | 3,335,900 |
Apr 11, 2024 | 197.96 | 199.09 | 194.24 | 198.64 | 198.64 | 3,427,100 |
Apr 10, 2024 | 200.38 | 200.75 | 195.40 | 196.33 | 196.33 | 4,517,700 |
Apr 9, 2024 | 198.51 | 204.20 | 197.92 | 204.12 | 204.12 | 4,598,000 |
Apr 8, 2024 | 194.63 | 196.98 | 194.03 | 196.69 | 196.69 | 2,456,700 |
Apr 5, 2024 | 192.63 | 195.66 | 191.17 | 194.76 | 194.76 | 2,087,400 |
Apr 4, 2024 | 198.35 | 198.70 | 191.33 | 191.95 | 191.95 | 2,931,000 |
Apr 3, 2024 | 193.00 | 196.67 | 192.65 | 195.36 | 195.36 | 1,928,300 |
Apr 2, 2024 | 195.22 | 195.58 | 192.74 | 194.88 | 194.88 | 2,495,800 |
Apr 1, 2024 | 197.40 | 199.69 | 196.18 | 196.62 | 196.62 | 2,032,300 |
Mar 28, 2024 | 194.04 | 198.57 | 193.93 | 197.79 | 197.79 | 3,119,700 |
Mar 27, 2024 | 190.68 | 193.40 | 189.38 | 193.33 | 193.33 | 2,410,300 |
Mar 26, 2024 | 190.63 | 191.93 | 188.76 | 188.96 | 188.96 | 2,711,500 |
Mar 25, 2024 | 190.81 | 192.11 | 190.43 | 190.63 | 190.63 | 1,768,700 |
Mar 22, 2024 | 195.29 | 195.62 | 192.55 | 193.51 | 193.51 | 2,104,300 |
Mar 21, 2024 | 196.63 | 198.67 | 194.30 | 195.15 | 195.15 | 3,109,000 |
Mar 20, 2024 | 190.46 | 194.75 | 189.95 | 194.32 | 194.32 | 2,594,300 |
Mar 19, 2024 | 190.33 | 191.08 | 188.10 | 190.54 | 190.54 | 2,226,700 |
Mar 18, 2024 | 197.21 | 198.29 | 191.12 | 191.22 | 191.22 | 2,846,500 |
Mar 15, 2024 | 188.75 | 195.92 | 188.75 | 195.20 | 195.20 | 10,198,200 |
Mar 14, 2024 | 199.06 | 199.90 | 193.54 | 194.43 | 194.43 | 4,361,800 |
Mar 13, 2024 | 198.45 | 199.83 | 197.42 | 198.60 | 198.60 | 3,647,400 |
Mar 12, 2024 | 199.30 | 199.60 | 196.53 | 199.20 | 199.20 | 3,864,600 |
Mar 11, 2024 | 194.60 | 198.49 | 194.60 | 198.21 | 198.21 | 3,110,900 |
Mar 8, 2024 | 199.00 | 199.67 | 195.58 | 195.94 | 195.94 | 3,751,300 |
Mar 7, 2024 | 193.68 | 199.39 | 193.68 | 198.24 | 198.24 | 4,275,300 |
Mar 6, 2024 | 191.37 | 194.00 | 190.39 | 191.70 | 191.70 | 3,905,300 |
Mar 5, 2024 | 193.29 | 195.05 | 188.89 | 189.80 | 189.80 | 3,328,500 |
Mar 4, 2024 | 0.92 Dividend | |||||
Mar 4, 2024 | 195.83 | 196.23 | 193.70 | 194.66 | 194.66 | 3,150,700 |
Mar 1, 2024 | 192.55 | 197.22 | 191.62 | 196.16 | 195.24 | 2,934,000 |
Feb 29, 2024 | 190.13 | 192.29 | 188.76 | 191.82 | 190.92 | 3,119,300 |
Feb 28, 2024 | 187.20 | 188.65 | 186.22 | 187.76 | 186.88 | 1,774,800 |
Feb 27, 2024 | 189.80 | 190.37 | 187.99 | 189.07 | 188.18 | 1,886,100 |
Feb 26, 2024 | 191.28 | 191.49 | 188.88 | 189.01 | 188.12 | 2,827,100 |
Feb 23, 2024 | 193.06 | 193.06 | 189.87 | 190.11 | 189.22 | 3,720,400 |
Feb 22, 2024 | 197.14 | 197.34 | 189.04 | 191.91 | 191.01 | 5,780,400 |
Feb 21, 2024 | 190.26 | 194.29 | 190.17 | 193.72 | 192.81 | 5,557,200 |
Feb 20, 2024 | 187.25 | 189.51 | 186.02 | 189.40 | 188.51 | 4,600,500 |
Feb 16, 2024 | 187.59 | 190.52 | 186.06 | 188.24 | 187.36 | 4,353,300 |
Feb 15, 2024 | 187.78 | 189.33 | 186.69 | 187.54 | 186.66 | 2,811,200 |
Feb 14, 2024 | 185.91 | 187.08 | 184.75 | 186.32 | 185.45 | 3,780,800 |
Feb 13, 2024 | 188.16 | 188.95 | 183.01 | 184.69 | 183.82 | 6,800,200 |
Feb 12, 2024 | 194.68 | 195.68 | 192.61 | 194.05 | 193.14 | 6,264,900 |
Feb 9, 2024 | 195.53 | 195.53 | 193.45 | 195.02 | 194.11 | 3,183,900 |
Feb 8, 2024 | 192.97 | 195.17 | 191.91 | 194.06 | 193.15 | 2,594,500 |
Feb 7, 2024 | 191.83 | 192.82 | 188.88 | 191.97 | 191.07 | 3,500,400 |
Feb 6, 2024 | 193.21 | 193.21 | 189.02 | 189.71 | 188.82 | 3,991,700 |
Feb 5, 2024 | 192.79 | 193.99 | 190.42 | 192.56 | 191.66 | 3,193,700 |
Feb 2, 2024 | 190.33 | 192.88 | 189.74 | 192.10 | 191.20 | 2,948,400 |
Feb 1, 2024 | 192.11 | 192.63 | 188.74 | 192.01 | 191.11 | 2,628,000 |
Jan 31, 2024 | 193.51 | 196.09 | 191.62 | 192.36 | 191.46 | 4,125,600 |
Jan 30, 2024 | 195.83 | 196.56 | 193.35 | 194.74 | 193.83 | 2,479,800 |
Jan 29, 2024 | 193.94 | 197.32 | 192.92 | 197.20 | 196.28 | 2,766,500 |
Jan 26, 2024 | 195.32 | 196.47 | 193.47 | 193.93 | 193.02 | 2,379,100 |
Jan 25, 2024 | 202.00 | 202.05 | 196.96 | 197.30 | 196.37 | 2,957,300 |
Jan 24, 2024 | 200.86 | 202.44 | 197.86 | 198.30 | 197.37 | 4,255,300 |
Jan 23, 2024 | 197.14 | 201.57 | 196.89 | 201.37 | 200.43 | 3,801,100 |
Jan 22, 2024 | 196.00 | 197.85 | 195.47 | 197.31 | 196.38 | 2,861,800 |
Jan 19, 2024 | 191.36 | 195.58 | 191.04 | 194.77 | 193.86 | 4,395,300 |
Jan 18, 2024 | 190.36 | 190.72 | 187.71 | 189.97 | 189.08 | 3,585,500 |
Jan 17, 2024 | 184.68 | 185.70 | 182.88 | 185.43 | 184.56 | 2,925,900 |
Jan 16, 2024 | 187.85 | 189.37 | 185.45 | 187.79 | 186.91 | 2,373,300 |
Jan 12, 2024 | 189.69 | 190.31 | 187.42 | 188.36 | 187.48 | 1,597,100 |
Jan 11, 2024 | 188.38 | 189.76 | 185.73 | 188.96 | 188.07 | 2,918,700 |
Jan 10, 2024 | 189.62 | 189.62 | 186.35 | 188.37 | 187.49 | 3,080,400 |
Jan 9, 2024 | 186.50 | 190.32 | 185.89 | 189.76 | 188.87 | 3,151,700 |
Jan 8, 2024 | 187.18 | 189.46 | 187.01 | 188.98 | 188.09 | 2,587,200 |
Jan 5, 2024 | 186.01 | 187.80 | 184.98 | 186.55 | 185.68 | 2,492,200 |
Jan 4, 2024 | 181.90 | 186.89 | 181.81 | 186.07 | 185.20 | 3,923,500 |
Jan 3, 2024 | 190.77 | 191.10 | 188.66 | 188.96 | 188.07 | 3,297,400 |
Jan 2, 2024 | 197.07 | 197.07 | 191.51 | 193.58 | 192.67 | 3,279,200 |
Dec 29, 2023 | 199.87 | 200.70 | 198.09 | 198.56 | 197.63 | 1,542,400 |
Dec 28, 2023 | 200.86 | 201.47 | 199.71 | 200.24 | 199.30 | 2,215,500 |
Dec 27, 2023 | 198.87 | 199.44 | 198.08 | 199.35 | 198.42 | 1,646,100 |
Dec 26, 2023 | 197.90 | 199.83 | 197.54 | 198.87 | 197.94 | 1,606,900 |
Dec 22, 2023 | 197.62 | 199.46 | 195.73 | 197.10 | 196.18 | 1,754,600 |
Dec 21, 2023 | 195.12 | 197.70 | 194.77 | 196.28 | 195.36 | 2,636,800 |
Dec 20, 2023 | 196.26 | 197.44 | 192.06 | 192.19 | 191.29 | 3,629,500 |
Dec 19, 2023 | 197.70 | 198.10 | 196.69 | 197.83 | 196.90 | 1,981,800 |
Dec 18, 2023 | 200.88 | 201.19 | 196.16 | 196.59 | 195.67 | 3,421,000 |
Dec 15, 2023 | 201.94 | 202.77 | 200.02 | 200.88 | 199.94 | 7,057,400 |
Dec 14, 2023 | 193.19 | 200.26 | 193.19 | 200.17 | 199.23 | 5,610,000 |
Dec 13, 2023 | 191.41 | 193.09 | 189.66 | 192.27 | 191.37 | 3,701,800 |
Dec 12, 2023 | 190.22 | 191.05 | 189.12 | 190.97 | 190.07 | 2,841,100 |
Dec 11, 2023 | 185.65 | 191.11 | 185.56 | 190.13 | 189.24 | 3,499,500 |
Dec 8, 2023 | 184.25 | 186.30 | 183.81 | 184.88 | 184.01 | 2,404,200 |
Dec 7, 2023 | 182.34 | 185.72 | 180.37 | 184.38 | 183.52 | 3,717,600 |
Dec 6, 2023 | 183.00 | 183.00 | 180.17 | 180.57 | 179.72 | 2,763,400 |
Dec 5, 2023 | 182.22 | 182.51 | 179.63 | 180.63 | 179.78 | 2,620,000 |
Dec 4, 2023 | 181.66 | 183.45 | 180.18 | 183.26 | 182.40 | 3,316,000 |
Dec 1, 2023 | 0.86 Dividend | |||||
Dec 1, 2023 | 182.77 | 183.88 | 181.16 | 183.07 | 182.21 | 2,332,900 |
Nov 30, 2023 | 183.18 | 183.50 | 180.76 | 183.38 | 181.66 | 4,356,200 |
Nov 29, 2023 | 185.29 | 186.93 | 182.53 | 182.71 | 181.00 | 2,986,600 |
Nov 28, 2023 | 183.26 | 184.55 | 182.34 | 183.20 | 181.49 | 2,797,900 |
Nov 27, 2023 | 182.66 | 184.38 | 181.43 | 183.77 | 182.05 | 3,520,200 |
Nov 24, 2023 | 182.80 | 183.39 | 182.21 | 183.05 | 181.34 | 1,127,100 |
Nov 22, 2023 | 182.16 | 184.21 | 181.44 | 182.67 | 180.96 | 2,926,300 |
Nov 21, 2023 | 183.06 | 184.53 | 179.44 | 181.25 | 179.55 | 4,965,900 |
Nov 20, 2023 | 182.09 | 184.70 | 182.09 | 183.82 | 182.10 | 3,811,100 |
Nov 17, 2023 | 182.92 | 183.57 | 181.12 | 183.05 | 181.34 | 3,279,000 |
Nov 16, 2023 | 181.33 | 181.66 | 178.66 | 179.84 | 178.16 | 3,286,900 |
Nov 15, 2023 | 179.02 | 182.81 | 179.02 | 180.78 | 179.09 | 3,293,200 |
Nov 14, 2023 | 175.20 | 178.30 | 175.00 | 177.58 | 175.92 | 3,448,600 |
Nov 13, 2023 | 170.75 | 171.62 | 170.10 | 170.66 | 169.06 | 3,243,700 |
Nov 10, 2023 | 169.28 | 172.99 | 167.84 | 172.32 | 170.71 | 3,671,000 |
Nov 9, 2023 | 169.48 | 170.62 | 166.78 | 167.13 | 165.57 | 4,211,500 |
Nov 8, 2023 | 168.50 | 170.50 | 167.50 | 168.91 | 167.33 | 3,452,000 |
Nov 7, 2023 | 167.57 | 169.12 | 166.94 | 168.11 | 166.54 | 2,537,400 |
Nov 6, 2023 | 167.44 | 168.92 | 165.59 | 167.57 | 166.00 | 2,132,900 |
Nov 3, 2023 | 165.94 | 169.46 | 165.94 | 167.92 | 166.35 | 3,536,600 |
Nov 2, 2023 | 161.98 | 165.27 | 161.64 | 164.34 | 162.80 | 4,105,900 |
Nov 1, 2023 | 157.46 | 159.48 | 155.47 | 159.24 | 157.75 | 4,324,600 |
Oct 31, 2023 | 156.50 | 157.64 | 155.16 | 157.33 | 155.86 | 3,151,800 |
Oct 30, 2023 | 157.62 | 158.02 | 154.99 | 155.88 | 154.42 | 4,421,400 |
Oct 27, 2023 | 161.48 | 162.49 | 159.80 | 160.57 | 159.07 | 2,168,900 |
Oct 26, 2023 | 160.87 | 163.93 | 160.68 | 160.86 | 159.35 | 3,528,300 |
Oct 25, 2023 | 162.01 | 162.49 | 159.00 | 159.79 | 158.29 | 5,142,300 |
Oct 24, 2023 | 164.62 | 165.32 | 162.85 | 164.93 | 163.39 | 3,206,300 |
Oct 23, 2023 | 165.55 | 167.31 | 163.65 | 163.87 | 162.34 | 2,757,500 |
Oct 20, 2023 | 169.02 | 169.74 | 166.01 | 166.52 | 164.96 | 3,399,600 |
Oct 19, 2023 | 172.93 | 173.03 | 168.23 | 168.72 | 167.14 | 3,692,800 |
Oct 18, 2023 | 170.70 | 172.96 | 169.72 | 171.27 | 169.67 | 3,827,200 |
Oct 17, 2023 | 169.49 | 174.07 | 168.73 | 172.61 | 170.99 | 2,283,600 |
Oct 16, 2023 | 171.73 | 173.75 | 171.50 | 172.75 | 171.13 | 3,258,900 |
Oct 13, 2023 | 173.98 | 174.26 | 170.03 | 171.07 | 169.47 | 2,699,900 |
Oct 12, 2023 | 175.89 | 176.18 | 172.22 | 173.60 | 171.98 | 3,569,000 |
Oct 11, 2023 | 176.37 | 177.10 | 173.24 | 174.92 | 173.28 | 2,466,900 |
Oct 10, 2023 | 173.65 | 177.57 | 173.47 | 175.97 | 174.32 | 2,924,500 |
Oct 9, 2023 | 172.85 | 173.90 | 171.43 | 173.32 | 171.70 | 2,571,900 |
Oct 6, 2023 | 170.71 | 175.29 | 170.13 | 173.97 | 172.34 | 3,259,900 |
Oct 5, 2023 | 174.22 | 174.63 | 169.89 | 172.10 | 170.49 | 2,874,600 |
Oct 4, 2023 | 172.59 | 174.33 | 171.72 | 173.79 | 172.16 | 3,601,000 |
Oct 3, 2023 | 173.78 | 176.40 | 170.49 | 171.51 | 169.91 | 3,226,100 |
Oct 2, 2023 | 175.00 | 176.90 | 173.69 | 175.43 | 173.79 | 1,727,200 |
Sep 29, 2023 | 177.96 | 178.61 | 174.13 | 175.09 | 173.45 | 2,703,800 |
Sep 28, 2023 | 172.81 | 177.62 | 172.26 | 176.41 | 174.76 | 2,781,800 |
Sep 27, 2023 | 172.99 | 174.00 | 170.65 | 172.81 | 171.19 | 2,558,400 |
Sep 26, 2023 | 173.36 | 173.82 | 171.42 | 172.34 | 170.73 | 3,492,500 |
Sep 25, 2023 | 174.50 | 175.58 | 173.06 | 175.43 | 173.79 | 2,300,400 |
Sep 22, 2023 | 174.99 | 176.88 | 174.26 | 175.48 | 173.84 | 2,839,700 |
Sep 21, 2023 | 175.40 | 176.66 | 173.40 | 173.84 | 172.21 | 3,780,800 |
Sep 20, 2023 | 179.02 | 179.08 | 175.93 | 176.08 | 174.43 | 2,606,500 |
Sep 19, 2023 | 178.20 | 179.02 | 176.16 | 178.75 | 177.08 | 2,852,700 |
Sep 18, 2023 | 178.10 | 180.36 | 177.40 | 179.72 | 178.04 | 2,733,700 |
Sep 15, 2023 | 179.41 | 179.58 | 177.21 | 178.14 | 176.47 | 6,062,000 |
Sep 14, 2023 | 178.25 | 180.11 | 175.22 | 179.67 | 177.99 | 4,135,400 |
Sep 13, 2023 | 175.91 | 177.62 | 175.30 | 176.17 | 174.52 | 2,269,400 |
Sep 12, 2023 | 176.50 | 179.01 | 175.02 | 175.05 | 173.41 | 2,862,900 |
Sep 11, 2023 | 179.54 | 179.91 | 175.29 | 177.65 | 175.99 | 2,768,100 |
Sep 8, 2023 | 178.40 | 178.87 | 176.71 | 177.47 | 175.81 | 3,182,200 |
Sep 7, 2023 | 179.94 | 181.41 | 177.65 | 178.46 | 176.79 | 5,562,200 |
Sep 6, 2023 | 181.54 | 182.47 | 178.75 | 182.18 | 180.48 | 3,382,500 |
Sep 5, 2023 | 181.42 | 183.43 | 180.21 | 181.54 | 179.84 | 2,488,000 |
Sep 1, 2023 | 0.86 Dividend | |||||
Sep 1, 2023 | 182.60 | 182.64 | 180.66 | 182.43 | 180.72 | 1,879,000 |
Aug 31, 2023 | 181.57 | 183.96 | 180.82 | 181.78 | 179.23 | 3,362,800 |
Aug 30, 2023 | 181.68 | 182.90 | 180.40 | 181.57 | 179.02 | 3,080,900 |
Aug 29, 2023 | 178.72 | 183.44 | 178.11 | 182.56 | 180.00 | 3,574,800 |
Aug 28, 2023 | 180.09 | 181.12 | 179.24 | 180.33 | 177.80 | 2,851,700 |
Aug 25, 2023 | 173.38 | 179.00 | 173.38 | 178.16 | 175.66 | 4,538,700 |
Aug 24, 2023 | 176.77 | 178.25 | 172.95 | 173.69 | 171.25 | 6,811,300 |
Aug 23, 2023 | 168.61 | 178.79 | 168.54 | 177.48 | 174.99 | 7,413,500 |
Aug 22, 2023 | 178.99 | 179.38 | 175.36 | 176.66 | 174.18 | 4,241,700 |
Aug 21, 2023 | 176.12 | 177.66 | 174.22 | 177.22 | 174.73 | 3,345,900 |
Aug 18, 2023 | 173.90 | 176.50 | 173.42 | 175.75 | 173.28 | 2,834,600 |
Aug 17, 2023 | 177.74 | 178.27 | 174.63 | 175.49 | 173.03 | 2,804,100 |
Aug 16, 2023 | 180.39 | 180.64 | 175.77 | 177.17 | 174.68 | 4,869,000 |
Aug 15, 2023 | 182.96 | 184.10 | 181.04 | 181.32 | 178.77 | 1,959,500 |
Aug 14, 2023 | 183.38 | 185.62 | 182.55 | 185.39 | 182.79 | 2,057,000 |
Aug 11, 2023 | 183.00 | 184.45 | 182.02 | 183.21 | 180.64 | 2,859,400 |
Aug 10, 2023 | 187.05 | 188.95 | 184.14 | 184.71 | 182.12 | 2,268,000 |
Aug 9, 2023 | 186.41 | 187.50 | 184.39 | 184.81 | 182.21 | 2,341,900 |
Aug 8, 2023 | 187.00 | 187.36 | 183.75 | 186.61 | 183.99 | 2,939,500 |
Aug 7, 2023 | 190.70 | 191.37 | 188.87 | 190.10 | 187.43 | 2,035,200 |
Aug 4, 2023 | 189.00 | 190.26 | 184.74 | 188.35 | 185.70 | 3,632,900 |
Aug 3, 2023 | 190.68 | 193.24 | 188.94 | 191.49 | 188.80 | 3,040,100 |
Aug 2, 2023 | 198.09 | 198.16 | 191.87 | 192.46 | 189.76 | 3,739,700 |
Aug 1, 2023 | 197.64 | 200.07 | 196.82 | 199.48 | 196.68 | 1,900,300 |
Jul 31, 2023 | 198.74 | 200.10 | 198.43 | 199.53 | 196.73 | 2,091,300 |
Jul 28, 2023 | 198.29 | 199.02 | 196.19 | 198.42 | 195.63 | 2,883,900 |
Jul 27, 2023 | 195.50 | 198.10 | 193.69 | 195.45 | 192.71 | 3,474,600 |
Jul 26, 2023 | 191.93 | 192.82 | 189.90 | 191.52 | 188.83 | 2,793,200 |
Jul 25, 2023 | 193.00 | 196.95 | 193.00 | 195.66 | 192.91 | 2,958,700 |
Jul 24, 2023 | 191.44 | 193.61 | 190.65 | 192.37 | 189.67 | 2,663,500 |
Jul 21, 2023 | 191.65 | 193.65 | 190.72 | 191.96 | 189.26 | 8,748,400 |
Jul 20, 2023 | 191.88 | 193.95 | 188.76 | 189.65 | 186.99 | 3,991,000 |
Jul 19, 2023 | 197.17 | 197.40 | 195.31 | 195.79 | 193.04 | 2,040,800 |
Jul 18, 2023 | 194.92 | 196.81 | 193.82 | 196.50 | 193.74 | 3,022,900 |
Jul 17, 2023 | 190.58 | 197.54 | 190.58 | 196.36 | 193.60 | 3,249,100 |
Jul 14, 2023 | 197.38 | 197.39 | 191.49 | 191.97 | 189.27 | 2,922,100 |
Jul 13, 2023 | 196.68 | 199.44 | 195.91 | 198.27 | 195.49 | 3,364,400 |
Jul 12, 2023 | 193.41 | 196.05 | 192.58 | 195.40 | 192.66 | 3,117,600 |
Jul 11, 2023 | 191.66 | 192.07 | 187.60 | 190.95 | 188.27 | 2,039,700 |
Jul 10, 2023 | 185.91 | 191.09 | 185.77 | 191.05 | 188.37 | 3,367,200 |
Jul 7, 2023 | 186.39 | 188.66 | 185.18 | 185.31 | 182.71 | 3,038,000 |
Jul 6, 2023 | 186.90 | 187.96 | 184.57 | 186.19 | 183.58 | 4,203,800 |
Jul 5, 2023 | 192.43 | 193.35 | 189.87 | 190.00 | 187.33 | 2,693,700 |
Jul 3, 2023 | 193.98 | 196.55 | 192.27 | 194.33 | 191.60 | 1,367,600 |
Jun 30, 2023 | 190.98 | 195.36 | 190.80 | 194.81 | 192.07 | 3,376,000 |
Jun 29, 2023 | 189.80 | 190.66 | 187.60 | 189.48 | 186.82 | 2,623,200 |
Jun 28, 2023 | 190.02 | 191.16 | 188.57 | 189.90 | 187.23 | 3,836,400 |
Jun 27, 2023 | 186.80 | 192.61 | 185.01 | 192.38 | 189.68 | 3,631,900 |
Jun 26, 2023 | 187.85 | 191.63 | 186.24 | 186.34 | 183.72 | 3,365,800 |
Jun 23, 2023 | 184.10 | 187.09 | 183.52 | 185.94 | 183.33 | 5,021,500 |
Jun 22, 2023 | 183.88 | 186.37 | 183.23 | 186.11 | 183.50 | 2,973,200 |
Jun 21, 2023 | 186.02 | 188.26 | 185.34 | 185.44 | 182.84 | 2,941,300 |
Jun 20, 2023 | 187.00 | 189.00 | 185.40 | 187.98 | 185.34 | 2,663,500 |
Jun 16, 2023 | 190.49 | 191.78 | 187.75 | 188.36 | 185.71 | 6,889,200 |
Jun 15, 2023 | 190.78 | 191.89 | 189.45 | 189.66 | 187.00 | 3,414,400 |
Jun 14, 2023 | 192.62 | 193.97 | 189.86 | 191.89 | 189.20 | 4,061,300 |
Jun 13, 2023 | 190.34 | 192.54 | 189.42 | 192.37 | 189.67 | 3,827,900 |
Jun 12, 2023 | 185.00 | 187.96 | 184.71 | 187.66 | 185.02 | 3,845,700 |
Jun 9, 2023 | 183.27 | 185.89 | 181.08 | 182.46 | 179.90 | 3,164,500 |
Jun 8, 2023 | 181.44 | 182.54 | 180.05 | 181.68 | 179.13 | 2,995,000 |
Jun 7, 2023 | 178.27 | 183.36 | 178.27 | 180.37 | 177.84 | 4,060,900 |
Jun 6, 2023 | 173.61 | 178.72 | 173.41 | 177.97 | 175.47 | 3,487,400 |
Jun 5, 2023 | 179.17 | 179.34 | 173.66 | 174.98 | 172.52 | 3,311,400 |
Jun 2, 2023 | 0.86 Dividend | |||||
Jun 2, 2023 | 181.31 | 182.00 | 178.92 | 179.80 | 177.27 | 3,696,600 |
Jun 1, 2023 | 179.22 | 182.20 | 176.70 | 180.41 | 177.03 | 4,361,700 |
May 31, 2023 | 175.40 | 180.00 | 175.24 | 177.69 | 174.36 | 7,035,300 |
May 30, 2023 | 178.12 | 178.84 | 174.81 | 177.43 | 174.10 | 5,233,100 |
May 26, 2023 | 172.48 | 177.74 | 171.49 | 176.53 | 173.22 | 6,794,800 |
May 25, 2023 | 166.51 | 173.94 | 161.93 | 172.39 | 169.16 | 9,915,900 |
May 24, 2023 | 171.50 | 176.63 | 169.74 | 173.20 | 169.95 | 10,367,100 |
May 23, 2023 | 189.79 | 190.36 | 187.40 | 187.92 | 184.40 | 3,864,700 |
May 22, 2023 | 189.91 | 193.14 | 189.46 | 191.31 | 187.72 | 2,494,400 |
May 19, 2023 | 192.26 | 192.65 | 189.76 | 190.53 | 186.96 | 3,598,300 |
May 18, 2023 | 188.95 | 193.04 | 188.37 | 192.26 | 188.66 | 2,959,000 |
May 17, 2023 | 184.00 | 188.60 | 183.15 | 187.96 | 184.44 | 3,002,200 |
May 16, 2023 | 183.63 | 185.26 | 182.59 | 182.79 | 179.36 | 2,178,800 |
May 15, 2023 | 180.68 | 184.72 | 180.28 | 184.37 | 180.91 | 2,435,800 |
May 12, 2023 | 181.44 | 182.55 | 178.87 | 180.57 | 177.19 | 1,376,800 |
May 11, 2023 | 180.40 | 181.09 | 178.74 | 180.59 | 177.20 | 2,252,600 |
May 10, 2023 | 181.68 | 182.29 | 179.56 | 181.43 | 178.03 | 3,364,700 |
May 9, 2023 | 182.53 | 182.72 | 178.03 | 179.62 | 176.25 | 3,353,300 |
May 8, 2023 | 183.79 | 184.57 | 181.73 | 184.52 | 181.06 | 1,936,900 |
May 5, 2023 | 180.64 | 184.45 | 179.57 | 183.39 | 179.95 | 3,672,100 |
May 4, 2023 | 182.00 | 182.97 | 180.48 | 181.33 | 177.93 | 2,308,200 |
May 3, 2023 | 183.42 | 185.18 | 182.03 | 182.39 | 178.97 | 1,788,500 |
May 2, 2023 | 184.44 | 186.59 | 182.12 | 183.66 | 180.22 | 2,710,800 |
May 1, 2023 | 180.75 | 182.93 | 180.66 | 182.54 | 179.12 | 2,572,800 |
Apr 28, 2023 | 177.64 | 180.16 | 176.27 | 179.88 | 176.51 | 3,167,800 |
Apr 27, 2023 | 178.53 | 178.94 | 171.24 | 177.62 | 174.29 | 4,621,700 |
Apr 26, 2023 | 181.23 | 182.48 | 179.65 | 180.66 | 177.27 | 3,603,100 |
Apr 25, 2023 | 186.13 | 186.14 | 181.07 | 181.14 | 177.74 | 3,474,800 |
Apr 24, 2023 | 186.34 | 187.39 | 185.71 | 186.96 | 183.46 | 1,782,000 |
Related Tickers
MCHP Microchip Technology Incorporated
86.19
+3.18%
TXN Texas Instruments Incorporated
165.47
+1.25%
NXPI NXP Semiconductors N.V.
225.61
+3.18%
MPWR Monolithic Power Systems, Inc.
611.37
+1.79%
SWKS Skyworks Solutions, Inc.
99.30
+1.21%
STM STMicroelectronics N.V.
39.98
+1.86%
QRVO Qorvo, Inc.
107.98
+0.80%
ON ON Semiconductor Corporation
61.68
+1.70%
MRVL Marvell Technology, Inc.
63.86
+1.56%
LSCC Lattice Semiconductor Corporation
67.97
+2.86%