Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.83+0.09 (+0.05%)
At close: 04:00PM EST
171.31 +0.48 (+0.28%)
After hours: 07:56PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023169.07172.03168.40170.83170.832,453,400
26 Jan 2023169.94170.95166.86170.74170.743,539,900
25 Jan 2023166.62168.73164.21168.45168.452,739,800
24 Jan 2023167.91170.03167.36168.86168.862,407,100
23 Jan 2023166.54170.25165.62169.66169.663,521,900
20 Jan 2023163.82165.24161.04165.17165.173,841,900
19 Jan 2023165.56165.64162.10163.13163.133,082,500
18 Jan 2023168.53169.38165.90166.00166.002,627,700
17 Jan 2023167.91169.17166.05166.91166.913,320,200
13 Jan 2023167.50169.43166.42168.98168.981,891,200
12 Jan 2023170.02170.64167.16168.67168.672,478,100
11 Jan 2023167.72170.13167.31169.79169.793,068,900
10 Jan 2023166.50169.75166.50169.22169.222,351,900
09 Jan 2023167.39169.91165.68167.10167.103,734,100
06 Jan 2023161.76166.75159.93165.52165.523,483,400
05 Jan 2023164.47165.63159.58159.69159.694,750,300
04 Jan 2023165.38167.59163.76165.91165.913,477,900
03 Jan 2023165.57166.20161.44162.45162.454,475,700
30 Dec 2022162.36164.16160.76164.03164.031,619,400
29 Dec 2022162.58164.78161.50163.98163.982,148,900
28 Dec 2022161.50163.57160.06160.28160.281,499,900
27 Dec 2022163.57163.70161.15162.20162.201,932,000
23 Dec 2022162.70164.12161.25163.84163.841,498,300
22 Dec 2022164.83164.83161.06163.75163.752,972,000
21 Dec 2022165.38167.84165.22167.41167.412,181,400
20 Dec 2022163.72165.81163.56164.33164.332,102,300
19 Dec 2022167.44167.49163.75165.14165.142,621,800
16 Dec 2022165.28167.25164.07166.82166.827,411,900
15 Dec 2022169.22169.77165.49166.09166.093,985,000
14 Dec 2022175.87176.85170.11171.68171.683,202,500
13 Dec 2022178.01179.95173.68175.49175.494,778,100
12 Dec 2022169.17172.34167.74172.26172.262,966,800
09 Dec 2022168.47170.36167.90168.68168.682,514,900
08 Dec 2022167.07169.80165.92169.65169.652,836,300
07 Dec 2022166.29168.48165.01166.01166.011,881,600
06 Dec 2022167.75168.45165.30166.51166.513,572,100
05 Dec 2022167.86168.90166.78167.84167.842,615,800
02 Dec 2022167.20168.79165.24168.63168.633,055,200
02 Dec 20220.76 Dividend
01 Dec 2022173.21173.21169.76171.48170.723,222,200
30 Nov 2022164.56172.19162.70171.91171.155,396,300
29 Nov 2022164.76165.01162.41163.89163.162,685,800
28 Nov 2022164.89167.30162.54164.01163.283,910,900
25 Nov 2022169.04169.50166.98167.09166.351,698,600
23 Nov 2022169.35173.30167.70169.20168.453,851,800
22 Nov 2022165.18168.85162.71168.43167.685,739,900
21 Nov 2022161.16162.01159.15159.24158.536,276,300
18 Nov 2022163.56163.88160.97161.85161.134,016,500
17 Nov 2022158.45161.69158.09161.47160.752,835,400
16 Nov 2022161.89162.11160.23161.27160.563,859,000
15 Nov 2022167.46167.86162.56165.17164.444,158,100
14 Nov 2022163.12166.81160.85161.26160.554,269,700
11 Nov 2022159.40164.89159.31164.06163.333,211,500
10 Nov 2022155.91160.76154.50160.37159.665,617,300
09 Nov 2022149.14150.84147.59148.23147.573,696,300
08 Nov 2022151.14155.60150.03151.04150.374,968,300
07 Nov 2022145.81149.19143.88148.93148.273,981,600
04 Nov 2022142.32145.40141.11144.29143.655,004,300
03 Nov 2022139.40141.01137.79138.02137.413,706,400
02 Nov 2022145.44147.81141.02141.24140.613,327,700
01 Nov 2022145.11145.91143.32144.70144.062,322,800
31 Oct 2022143.81143.88140.60142.62141.993,078,300
28 Oct 2022141.50145.99141.15144.88144.243,482,000
27 Oct 2022142.49143.35140.04140.68140.064,666,400
26 Oct 2022142.77145.65140.54141.38140.756,726,400
25 Oct 2022145.06147.51144.41146.37145.723,644,800
24 Oct 2022144.98146.88142.38144.53143.893,334,500
21 Oct 2022141.93147.42140.95146.59145.943,612,400
20 Oct 2022142.44146.75141.25142.08141.453,341,100
19 Oct 2022140.76142.97139.26141.33140.702,465,400
18 Oct 2022144.64145.21139.34141.10140.473,280,300
17 Oct 2022140.05141.28137.75139.12138.505,039,800
14 Oct 2022144.62144.95136.50136.73136.124,970,400
13 Oct 2022134.70143.94133.48142.75142.125,040,500
12 Oct 2022139.03140.34138.40138.59137.982,541,100
11 Oct 2022139.66141.07136.96138.80138.184,735,300
10 Oct 2022145.14145.48138.91140.90140.283,828,700
07 Oct 2022147.67148.63144.13144.92144.284,351,100
06 Oct 2022151.33153.62150.72150.97150.302,286,500
05 Oct 2022149.10152.96148.84151.89151.223,052,000
04 Oct 2022148.25151.75148.01150.85150.184,181,800
03 Oct 2022141.28146.61139.85145.13144.494,708,300
30 Sept 2022140.86142.63139.24139.34138.723,525,900
29 Sept 2022142.90142.90139.92141.99141.363,453,500
28 Sept 2022140.85145.35139.92144.58143.943,307,000
27 Sept 2022142.69143.93139.87141.81141.182,964,300
26 Sept 2022142.67143.74140.62140.82140.204,502,400
23 Sept 2022143.81144.38140.09141.92141.294,839,300
22 Sept 2022147.99148.33144.20145.34144.703,355,700
21 Sept 2022149.96154.00148.34148.44147.783,315,600
20 Sept 2022148.70150.51148.26149.78149.122,574,300
19 Sept 2022148.07150.39147.87149.61148.952,398,200
16 Sept 2022146.73149.48145.17149.31148.654,592,400
15 Sept 2022149.70150.76146.99147.87147.213,142,400
14 Sept 2022149.52151.29147.99150.25149.582,272,900
13 Sept 2022151.00152.20147.80148.25147.594,202,100
12 Sept 2022155.44155.85153.69155.65154.963,866,800
09 Sept 2022152.49155.20152.49154.18153.502,620,300
08 Sept 2022149.58152.84148.85152.13151.462,457,600
07 Sept 2022149.58151.81148.22150.70150.032,496,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...