Australia markets close in 1 hour 14 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.82-1.10 (-0.78%)
At close: 04:00PM EDT
140.83 +0.01 (+0.01%)
After hours: 07:55PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022142.67143.74140.62140.82140.824,502,400
23 Sept 2022143.81144.38140.09141.92141.924,836,300
22 Sept 2022147.99148.33144.20145.34145.343,355,700
21 Sept 2022149.96154.00148.34148.44148.443,315,600
20 Sept 2022148.70150.51148.26149.78149.782,574,300
19 Sept 2022148.07150.39147.87149.61149.612,398,200
16 Sept 2022146.73149.48145.17149.31149.314,592,400
15 Sept 2022149.70150.76146.99147.87147.873,142,400
14 Sept 2022149.52151.29147.99150.25150.252,272,900
13 Sept 2022151.00152.20147.80148.25148.254,202,100
12 Sept 2022155.44155.85153.69155.65155.653,866,800
09 Sept 2022152.49155.20152.49154.18154.182,620,300
08 Sept 2022149.58152.84148.85152.13152.132,457,600
07 Sept 2022149.58151.81148.22150.70150.702,496,600
06 Sept 2022148.61150.07146.53148.23148.232,480,300
02 Sept 2022151.66153.25147.85148.63148.632,787,500
01 Sept 2022148.99151.04146.54150.69150.693,783,900
31 Aug 2022153.46153.46150.34151.53151.533,535,300
30 Aug 2022156.13156.26151.52152.73152.733,670,100
29 Aug 2022156.82157.85154.17155.19155.193,353,300
29 Aug 20220.76 Dividend
26 Aug 2022166.84167.48158.51158.67157.914,238,300
25 Aug 2022164.29167.25164.18167.07166.272,981,700
24 Aug 2022163.81164.85162.24163.65162.873,253,100
23 Aug 2022163.48166.29163.48164.41163.622,128,300
22 Aug 2022165.16166.28162.93163.84163.063,731,100
19 Aug 2022168.43168.90167.02168.00167.203,396,500
18 Aug 2022167.73172.48165.94170.13169.324,513,300
17 Aug 2022174.00174.02167.10170.13169.326,158,600
16 Aug 2022179.32179.73176.81179.04178.183,138,200
15 Aug 2022178.41180.01177.43179.89179.032,798,500
12 Aug 2022175.23179.76175.23179.26178.403,198,300
11 Aug 2022176.16178.28174.23174.55173.712,709,900
10 Aug 2022173.72175.30171.22175.08174.243,213,500
09 Aug 2022173.41173.89169.04170.37169.553,717,700
08 Aug 2022176.22177.75173.78175.86175.022,308,600
05 Aug 2022174.75177.52174.10177.25176.402,495,300
04 Aug 2022176.37177.95175.14176.96176.112,395,100
03 Aug 2022171.00176.98171.00176.36175.522,766,400
02 Aug 2022170.28172.53169.61170.77169.952,179,600
01 Aug 2022170.71172.37169.44171.46170.642,277,100
29 July 2022168.40172.72167.71171.96171.144,744,400
28 July 2022168.71170.95167.30169.67168.863,880,200
27 July 2022163.26169.63163.26168.33167.524,672,500
26 July 2022163.55164.27161.26161.78161.013,151,300
25 July 2022162.95163.15160.27163.04162.263,085,800
22 July 2022165.66165.66162.31163.27162.492,944,900
21 July 2022164.38165.24162.28165.19164.402,990,800
20 July 2022159.65163.72158.76163.12162.343,126,000
19 July 2022156.93162.00156.83161.45160.683,582,000
18 July 2022158.84159.39154.37155.25154.512,930,000
15 July 2022153.84158.28153.33157.97157.213,736,600
14 July 2022148.75154.16147.22153.31152.583,794,000
13 July 2022145.49149.97145.19149.19148.482,306,900
12 July 2022148.46150.18147.40148.05147.342,305,800
11 July 2022148.18149.26146.26147.56146.852,684,900
08 July 2022147.40150.54145.72149.94149.221,997,900
07 July 2022147.71149.68147.24148.57147.862,742,600
06 July 2022143.64145.91142.03144.70144.012,708,600
05 July 2022139.90143.17138.50143.07142.383,792,500
01 July 2022143.94145.10140.52142.91142.233,175,000
30 June 2022145.45149.22143.30146.09145.394,158,000
29 June 2022146.91147.51144.75147.27146.562,586,600
28 June 2022151.41153.16148.37148.49147.782,786,500
27 June 2022151.10152.33149.54150.59149.872,048,300
24 June 2022147.59150.05147.20149.69148.975,108,900
23 June 2022149.02149.21143.94145.54144.842,946,000
22 June 2022146.95148.98145.86147.65146.943,720,400
21 June 2022147.33150.29147.29148.35147.643,085,600
17 June 2022144.02145.50141.79144.63143.946,723,900
16 June 2022146.36146.36141.69143.46142.774,722,800
15 June 2022149.17152.47146.73150.08149.363,263,200
14 June 2022149.21150.14146.05147.17146.472,765,000
13 June 2022153.23154.43147.33147.77147.065,861,600
10 June 2022158.35160.18156.81156.92156.173,369,800
09 June 2022163.99167.03161.51161.61160.843,144,800
08 June 2022165.86167.96163.93165.01164.222,928,800
07 June 2022163.74167.34162.84166.95166.152,108,000
06 June 2022167.35168.83164.56165.27164.482,273,800
03 June 2022166.59166.98164.81165.24164.452,539,100
02 June 2022164.51169.41163.68169.24168.432,637,700
01 June 2022169.18169.31163.32164.77163.983,283,600
31 May 2022166.90169.59163.59168.40167.595,102,500
27 May 2022165.49168.16164.17167.55166.754,942,300
27 May 20220.76 Dividend
26 May 2022162.36165.89161.41164.00162.463,820,100
25 May 2022160.47163.24159.34162.32160.792,500,300
24 May 2022159.88163.25158.81161.85160.333,172,000
23 May 2022161.62163.50159.88161.55160.032,291,100
20 May 2022163.60165.16156.72162.44160.913,977,400
19 May 2022160.85164.17159.08160.94159.433,812,600
18 May 2022166.33166.33159.24159.92158.425,684,400
17 May 2022160.99164.38160.62163.84162.304,952,200
16 May 2022157.23159.18155.58157.44155.962,328,400
13 May 2022155.04159.70153.88158.74157.254,783,200
12 May 2022151.04153.68149.97152.89151.453,117,700
11 May 2022153.43157.31151.75151.99150.563,861,700
10 May 2022155.94158.51152.65155.22153.763,157,800
09 May 2022154.20156.03151.78152.25150.824,123,100
06 May 2022156.55158.77154.35156.13154.662,710,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...