Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.45+10.81 (+4.86%)
At close: 04:00PM EDT
231.37 -2.08 (-0.89%)
After hours: 07:59PM EDT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 2024230.00235.76227.87233.45233.457,157,200
18 Sept 2024228.87228.87221.96222.64222.642,527,300
17 Sept 2024227.44229.04222.65225.35225.352,524,500
16 Sept 2024222.39224.46220.69223.28223.282,124,000
13 Sept 2024223.84226.55223.01225.42225.422,032,300
12 Sept 2024223.44223.45218.93221.53221.532,158,200
11 Sept 2024219.89225.72214.71225.07225.073,431,800
10 Sept 2024217.50219.03214.12218.72218.722,048,900
09 Sept 2024217.01219.31216.05218.56218.562,450,800
06 Sept 2024218.57219.41212.70213.64213.643,437,000
05 Sept 2024219.48221.62217.72219.06219.062,730,000
04 Sept 2024220.01223.98218.12221.80221.802,736,400
03 Sept 2024228.69230.02217.65218.71218.714,868,600
03 Sept 20240.92 Dividend
30 Aug 2024234.94236.14231.82234.84233.922,770,900
29 Aug 2024229.49235.11229.48230.89229.992,711,500
28 Aug 2024231.08233.25225.14227.17226.283,211,800
27 Aug 2024225.11232.35224.31231.84230.933,707,500
26 Aug 2024227.84228.19223.79225.61224.732,532,300
23 Aug 2024225.85229.21224.76228.39227.503,208,000
22 Aug 2024225.68228.26221.26221.91221.043,708,100
21 Aug 2024229.52236.86224.81227.50226.615,595,100
20 Aug 2024223.96226.02221.39223.49222.613,994,200
19 Aug 2024222.43226.08221.49225.95225.062,803,100
16 Aug 2024223.05223.80221.42223.19222.322,573,600
15 Aug 2024220.45224.24219.42223.67222.795,197,400
14 Aug 2024216.92218.11212.80215.32214.482,409,500
13 Aug 2024213.25218.60213.20218.01217.164,011,000
12 Aug 2024212.15213.40210.00212.08211.251,712,100
09 Aug 2024209.95213.73209.16211.31210.482,482,100
08 Aug 2024206.19214.14204.27213.64212.804,510,100
07 Aug 2024210.47211.42200.86201.31200.524,178,200
06 Aug 2024201.36208.70201.18204.88204.084,671,100
05 Aug 2024206.03209.09198.73200.56199.774,879,700
02 Aug 2024212.48213.07206.71207.96207.156,796,700
01 Aug 2024228.08231.20216.77218.92218.065,404,600
31 July 2024229.76232.16226.94231.38230.474,308,100
30 July 2024228.85230.18222.90224.58223.703,955,600
29 July 2024228.74230.27225.33227.40226.512,672,200
26 July 2024225.30227.25222.97226.43225.544,296,200
25 July 2024221.51227.61217.25220.92220.055,114,600
24 July 2024230.63230.96223.74224.62223.744,589,600
23 July 2024234.10236.92229.03230.32229.423,876,200
22 July 2024237.12240.26233.32240.04239.102,827,300
19 July 2024240.30240.30230.74231.22230.312,894,900
18 July 2024236.48241.10236.29238.99238.053,688,500
17 July 2024240.48244.14235.41235.61234.694,448,200
16 July 2024239.01243.83237.65243.33242.381,964,600
15 July 2024237.14239.77236.10237.72236.792,057,200
12 July 2024238.35242.16236.15238.56237.633,105,700
11 July 2024238.76239.20233.67233.74232.823,103,700
10 July 2024234.46239.09233.10238.33237.404,037,600
09 July 2024233.76234.26230.91232.01231.101,315,500
08 July 2024232.18233.75231.67233.34232.431,729,500
05 July 2024231.42231.51228.37230.89229.992,251,800
03 July 2024228.67230.99227.04230.02229.121,425,700
02 July 2024224.56228.37224.56228.24227.352,417,900
01 July 2024226.70226.95223.92225.18224.302,307,800
28 June 2024228.15232.07226.86228.26227.373,634,000
27 June 2024227.00228.44225.98226.68225.792,159,000
26 June 2024229.32229.99226.57227.84226.952,510,600
25 June 2024231.08231.08225.84230.34229.442,015,800
24 June 2024231.05231.94228.10228.46227.572,413,600
21 June 2024231.54231.88229.07231.05230.147,366,400
20 June 2024232.43232.67228.81229.51228.614,562,300
18 June 2024231.74236.43231.28235.38234.462,457,400
17 June 2024230.54232.50227.94232.39231.482,415,000
14 June 2024230.10232.57229.45231.19230.282,252,400
13 June 2024232.55236.25232.49234.03233.112,673,800
12 June 2024239.03240.58236.44238.44237.512,515,000
11 June 2024233.65236.51233.13236.30235.373,098,600
10 June 2024232.29235.98231.19235.37234.452,765,600
07 June 2024236.05237.61233.27234.77233.852,208,200
06 June 2024234.52238.38233.29237.41236.482,757,000
05 June 2024232.00235.97231.22235.68234.764,016,700
04 June 2024231.86232.18228.95230.63229.732,616,000
04 June 20240.92 Dividend
03 June 2024235.09236.29228.51232.21230.383,087,800
31 May 2024230.10234.73227.65234.49232.656,460,100
30 May 2024228.68230.69228.01230.00228.192,885,100
29 May 2024229.74231.63227.83228.15226.363,002,100
28 May 2024230.44234.29230.44233.44231.602,673,800
24 May 2024236.33238.32232.20232.51230.684,543,300
23 May 2024240.88241.88232.00234.56232.725,578,400
22 May 2024227.79240.37224.75240.16238.279,445,800
21 May 2024215.20217.08214.55216.64214.943,428,800
20 May 2024214.96218.70213.94217.48215.772,647,900
17 May 2024214.51215.63212.97214.08212.402,373,800
16 May 2024216.00216.00213.66214.12212.442,820,000
15 May 2024214.43215.90212.71215.75214.053,802,700
14 May 2024209.00212.42206.71211.94210.272,683,400
13 May 2024208.83209.75208.05208.38206.742,314,800
10 May 2024205.95207.76205.24207.19205.562,617,000
09 May 2024204.48205.46203.70204.79203.182,941,800
08 May 2024202.39205.00201.81204.86203.252,464,300
07 May 2024204.50205.77203.53203.57201.973,276,700
06 May 2024200.17203.43200.00203.32201.722,168,900
03 May 2024199.04201.83199.04199.63198.062,372,800
02 May 2024196.10197.32191.59196.49194.942,728,100
01 May 2024197.06199.52193.85193.89192.373,554,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...