U.S. Markets open in 3 hrs 19 mins

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.90+0.35 (+0.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2021------
Jul 26, 2021161.27164.34161.27163.90163.901,733,600
Jul 23, 2021163.23163.84161.67163.55163.552,178,700
Jul 22, 2021162.26163.03160.83162.02162.023,250,900
Jul 21, 2021161.29164.84160.78164.84164.842,076,000
Jul 20, 2021159.34161.81157.92160.91160.912,831,100
Jul 19, 2021158.72159.61156.55158.98158.982,772,000
Jul 16, 2021163.99164.75160.26160.44160.442,284,100
Jul 15, 2021165.91165.91162.32163.66163.663,505,900
Jul 14, 2021168.67170.00165.87166.16166.162,012,800
Jul 13, 2021167.02168.36165.98167.26167.262,127,100
Jul 12, 2021166.52167.62165.67167.55167.552,074,000
Jul 09, 2021163.96166.61162.74166.27166.272,346,200
Jul 08, 2021162.31164.30160.18163.91163.913,152,500
Jul 07, 2021169.27169.43164.64165.43165.434,204,600
Jul 06, 2021171.53171.53166.75168.32168.322,293,400
Jul 02, 2021170.29171.23169.63170.67170.671,563,500
Jul 01, 2021172.03172.09168.89169.17169.172,865,100
Jun 30, 2021171.15172.45170.20172.16172.162,954,400
Jun 29, 2021170.28171.84169.90171.40171.402,121,400
Jun 28, 2021168.94171.16168.44170.57170.572,265,900
Jun 25, 2021167.53169.47167.07167.66167.662,959,500
Jun 24, 2021166.20167.27165.24167.04167.042,059,900
Jun 23, 2021163.63164.93163.00163.63163.632,257,000
Jun 22, 2021163.54164.20162.43163.67163.672,983,800
Jun 21, 2021162.57164.31162.18164.15164.152,973,200
Jun 18, 2021165.34165.34161.47162.19162.193,936,500
Jun 17, 2021166.02168.22165.09166.22166.222,391,500
Jun 16, 2021168.06168.63164.45166.02166.022,360,900
Jun 15, 2021168.43168.93167.09167.62167.622,377,800
Jun 14, 2021167.77168.44165.78168.44168.442,755,500
Jun 11, 2021167.69167.74166.44167.60167.602,383,300
Jun 10, 2021167.19167.87164.69167.34167.342,905,800
Jun 09, 2021165.42166.91164.94166.37166.373,245,400
Jun 08, 2021166.51166.51163.24164.91164.912,437,100
Jun 07, 2021164.66165.57164.01164.48164.481,999,200
Jun 04, 2021162.39166.15162.39165.58165.582,443,000
Jun 03, 2021161.64163.73161.02162.07162.072,553,700
Jun 02, 2021163.86165.32163.36164.50164.502,071,800
Jun 01, 2021163.76166.32162.17163.69163.692,981,800
May 28, 2021163.73165.62163.08164.60164.602,750,200
May 27, 2021163.19165.35162.94163.21163.213,469,200
May 27, 20210.69 Dividend
May 26, 2021163.72165.16162.67163.88163.194,016,300
May 25, 2021164.31165.17162.69163.72163.033,327,300
May 24, 2021160.99162.99160.73162.51161.833,434,600
May 21, 2021159.69160.77158.98159.36158.693,526,700
May 20, 2021155.37161.20154.87159.47158.805,986,500
May 19, 2021145.79153.33144.07153.12152.487,065,800
May 18, 2021149.61149.79145.81145.89145.284,223,000
May 17, 2021148.37148.82145.83148.10147.485,079,800
May 14, 2021147.99150.77146.63149.61148.984,852,100
May 13, 2021147.61149.33145.62146.63146.014,053,200
May 12, 2021147.40149.01145.65146.05145.444,733,000
May 11, 2021148.34152.09147.85150.84150.204,643,100
May 10, 2021156.83157.17150.76150.79150.164,132,300
May 07, 2021156.67158.35156.02157.26156.602,706,500
May 06, 2021153.99156.48152.86155.42154.774,775,100
May 05, 2021153.28155.22152.30153.93153.284,415,400
May 04, 2021150.00152.00148.55151.91151.273,849,600
May 03, 2021154.00154.18150.70151.32150.683,265,500
Apr 30, 2021155.54156.31152.57153.16152.524,035,000
Apr 29, 2021156.54158.11154.01158.01157.345,833,000
Apr 28, 2021158.50158.76155.04156.06155.403,304,600
Apr 27, 2021161.34161.92159.47159.55158.883,232,400
Apr 26, 2021158.63161.90158.27160.64159.962,705,500
Apr 23, 2021156.70159.97156.11159.02158.353,415,500
Apr 22, 2021157.27158.13154.91155.37154.722,487,900
Apr 21, 2021155.49158.34154.12158.29157.622,713,100
Apr 20, 2021154.90156.26153.57154.47153.822,339,700
Apr 19, 2021158.48159.00155.70156.91156.253,405,000
Apr 16, 2021160.99161.33159.14159.51158.841,861,900
Apr 15, 2021160.00161.32158.69160.71160.031,816,000
Apr 14, 2021157.71160.63157.65158.46157.791,596,400
Apr 13, 2021160.55160.95157.36159.16158.491,704,600
Apr 12, 2021160.64160.89158.96159.73159.062,026,700
Apr 09, 2021160.80161.97160.17161.24160.562,250,400
Apr 08, 2021161.62162.23159.50162.12161.442,599,500
Apr 07, 2021161.68161.98158.63159.45158.782,062,700
Apr 06, 2021162.30163.09159.76161.71161.032,422,100
Apr 05, 2021162.16163.90160.60163.49162.802,628,400
Apr 01, 2021157.38160.49156.88160.38159.703,345,800
Mar 31, 2021154.22156.11153.61155.08154.433,457,000
Mar 30, 2021152.15153.43151.50152.61151.972,114,000
Mar 29, 2021155.03156.21152.02153.85153.202,779,000
Mar 26, 2021148.42157.37148.00157.11156.453,686,200
Mar 25, 2021148.44150.91146.51149.90149.272,725,300
Mar 24, 2021152.34153.97150.20150.44149.812,792,800
Mar 23, 2021154.59154.97149.63150.49149.862,505,200
Mar 22, 2021153.22156.32153.22154.50153.853,321,600
Mar 19, 2021149.40153.21147.74151.91151.274,624,900
Mar 18, 2021151.35153.28149.28149.45148.823,853,400
Mar 17, 2021150.42154.87150.07154.16153.512,852,800
Mar 16, 2021152.34154.51151.94153.08152.442,324,600
Mar 15, 2021149.62151.11147.96151.00150.362,113,200
Mar 12, 2021148.60149.83147.55149.54148.913,658,500
Mar 11, 2021150.35152.12149.99151.03150.394,462,100
Mar 10, 2021151.33151.52147.09147.11146.493,137,300
Mar 09, 2021148.73151.11148.17149.43148.805,203,400
Mar 08, 2021147.77149.56143.77144.06143.453,996,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...