Advertisement
Advertisement
U.S. markets close in 4 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.07+4.73 (+3.39%)
As of 11:58AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022141.28144.93139.85144.07144.071,383,913
Sep 30, 2022140.86142.63139.24139.34139.343,525,900
Sep 29, 2022142.90142.90139.92141.99141.993,453,500
Sep 28, 2022140.85145.35139.92144.58144.583,307,000
Sep 27, 2022142.69143.93139.87141.81141.812,964,300
Sep 26, 2022142.67143.74140.62140.82140.824,502,400
Sep 23, 2022143.81144.38140.09141.92141.924,836,300
Sep 22, 2022147.99148.33144.20145.34145.343,355,700
Sep 21, 2022149.96154.00148.34148.44148.443,315,600
Sep 20, 2022148.70150.51148.26149.78149.782,574,300
Sep 19, 2022148.07150.39147.87149.61149.612,398,200
Sep 16, 2022146.73149.48145.17149.31149.314,592,400
Sep 15, 2022149.70150.76146.99147.87147.873,142,400
Sep 14, 2022149.52151.29147.99150.25150.252,272,900
Sep 13, 2022151.00152.20147.80148.25148.254,202,100
Sep 12, 2022155.44155.85153.69155.65155.653,866,800
Sep 09, 2022152.49155.20152.49154.18154.182,620,300
Sep 08, 2022149.58152.84148.85152.13152.132,457,600
Sep 07, 2022149.58151.81148.22150.70150.702,496,600
Sep 06, 2022148.61150.07146.53148.23148.232,480,300
Sep 02, 2022151.66153.25147.85148.63148.632,787,500
Sep 01, 2022148.99151.04146.54150.69150.693,783,900
Aug 31, 2022153.46153.46150.34151.53151.533,535,300
Aug 30, 2022156.13156.26151.52152.73152.733,670,100
Aug 29, 2022156.82157.85154.17155.19155.193,353,300
Aug 29, 20220.76 Dividend
Aug 26, 2022166.84167.48158.51158.67157.914,238,300
Aug 25, 2022164.29167.25164.18167.07166.272,981,700
Aug 24, 2022163.81164.85162.24163.65162.873,253,100
Aug 23, 2022163.48166.29163.48164.41163.622,128,300
Aug 22, 2022165.16166.28162.93163.84163.063,731,100
Aug 19, 2022168.43168.90167.02168.00167.203,396,500
Aug 18, 2022167.73172.48165.94170.13169.324,513,300
Aug 17, 2022174.00174.02167.10170.13169.326,158,600
Aug 16, 2022179.32179.73176.81179.04178.183,138,200
Aug 15, 2022178.41180.01177.43179.89179.032,798,500
Aug 12, 2022175.23179.76175.23179.26178.403,198,300
Aug 11, 2022176.16178.28174.23174.55173.712,709,900
Aug 10, 2022173.72175.30171.22175.08174.243,213,500
Aug 09, 2022173.41173.89169.04170.37169.553,717,700
Aug 08, 2022176.22177.75173.78175.86175.022,308,600
Aug 05, 2022174.75177.52174.10177.25176.402,495,300
Aug 04, 2022176.37177.95175.14176.96176.112,395,100
Aug 03, 2022171.00176.98171.00176.36175.522,766,400
Aug 02, 2022170.28172.53169.61170.77169.952,179,600
Aug 01, 2022170.71172.37169.44171.46170.642,277,100
Jul 29, 2022168.40172.72167.71171.96171.144,744,400
Jul 28, 2022168.71170.95167.30169.67168.863,880,200
Jul 27, 2022163.26169.63163.26168.33167.524,672,500
Jul 26, 2022163.55164.27161.26161.78161.013,151,300
Jul 25, 2022162.95163.15160.27163.04162.263,085,800
Jul 22, 2022165.66165.66162.31163.27162.492,944,900
Jul 21, 2022164.38165.24162.28165.19164.402,990,800
Jul 20, 2022159.65163.72158.76163.12162.343,126,000
Jul 19, 2022156.93162.00156.83161.45160.683,582,000
Jul 18, 2022158.84159.39154.37155.25154.512,930,000
Jul 15, 2022153.84158.28153.33157.97157.213,736,600
Jul 14, 2022148.75154.16147.22153.31152.583,794,000
Jul 13, 2022145.49149.97145.19149.19148.482,306,900
Jul 12, 2022148.46150.18147.40148.05147.342,305,800
Jul 11, 2022148.18149.26146.26147.56146.852,684,900
Jul 08, 2022147.40150.54145.72149.94149.221,997,900
Jul 07, 2022147.71149.68147.24148.57147.862,742,600
Jul 06, 2022143.64145.91142.03144.70144.012,708,600
Jul 05, 2022139.90143.17138.50143.07142.383,792,500
Jul 01, 2022143.94145.10140.52142.91142.233,175,000
Jun 30, 2022145.45149.22143.30146.09145.394,158,000
Jun 29, 2022146.91147.51144.75147.27146.562,586,600
Jun 28, 2022151.41153.16148.37148.49147.782,786,500
Jun 27, 2022151.10152.33149.54150.59149.872,048,300
Jun 24, 2022147.59150.05147.20149.69148.975,108,900
Jun 23, 2022149.02149.21143.94145.54144.842,946,000
Jun 22, 2022146.95148.98145.86147.65146.943,720,400
Jun 21, 2022147.33150.29147.29148.35147.643,085,600
Jun 17, 2022144.02145.50141.79144.63143.946,723,900
Jun 16, 2022146.36146.36141.69143.46142.774,722,800
Jun 15, 2022149.17152.47146.73150.08149.363,263,200
Jun 14, 2022149.21150.14146.05147.17146.472,765,000
Jun 13, 2022153.23154.43147.33147.77147.065,861,600
Jun 10, 2022158.35160.18156.81156.92156.173,369,800
Jun 09, 2022163.99167.03161.51161.61160.843,144,800
Jun 08, 2022165.86167.96163.93165.01164.222,928,800
Jun 07, 2022163.74167.34162.84166.95166.152,108,000
Jun 06, 2022167.35168.83164.56165.27164.482,273,800
Jun 03, 2022166.59166.98164.81165.24164.452,539,100
Jun 02, 2022164.51169.41163.68169.24168.432,637,700
Jun 01, 2022169.18169.31163.32164.77163.983,283,600
May 31, 2022166.90169.59163.59168.40167.595,102,500
May 27, 2022165.49168.16164.17167.55166.754,942,300
May 27, 20220.76 Dividend
May 26, 2022162.36165.89161.41164.00162.463,820,100
May 25, 2022160.47163.24159.34162.32160.792,500,300
May 24, 2022159.88163.25158.81161.85160.333,172,000
May 23, 2022161.62163.50159.88161.55160.032,291,100
May 20, 2022163.60165.16156.72162.44160.913,977,400
May 19, 2022160.85164.17159.08160.94159.433,812,600
May 18, 2022166.33166.33159.24159.92158.425,684,400
May 17, 2022160.99164.38160.62163.84162.304,952,200
May 16, 2022157.23159.18155.58157.44155.962,328,400
May 13, 2022155.04159.70153.88158.74157.254,783,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement