Singapore markets open in 51 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.51-2.05 (-0.87%)
At close: 04:00PM EDT
232.40 -0.11 (-0.05%)
After hours: 07:57PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024236.33238.32232.20232.51232.514,543,300
23 May 2024240.88241.88232.00234.56234.565,578,400
22 May 2024227.79240.37224.75240.16240.169,445,800
21 May 2024215.20217.08214.55216.64216.643,428,800
20 May 2024214.96218.70213.94217.48217.482,647,900
17 May 2024214.51215.63212.97214.08214.082,373,800
16 May 2024216.00216.00213.66214.12214.122,820,000
15 May 2024214.43215.90212.71215.75215.753,802,700
14 May 2024209.00212.42206.71211.94211.942,683,400
13 May 2024208.83209.75208.05208.38208.382,314,800
10 May 2024205.95207.76205.24207.19207.192,617,000
09 May 2024204.48205.46203.70204.79204.792,941,800
08 May 2024202.39205.00201.81204.86204.862,464,300
07 May 2024204.50205.77203.53203.57203.573,276,700
06 May 2024200.17203.43200.00203.32203.322,168,900
03 May 2024199.04201.83199.04199.63199.632,372,800
02 May 2024196.10197.32191.59196.49196.492,728,100
01 May 2024197.06199.52193.85193.89193.893,554,600
30 Apr 2024203.63204.20200.50200.61200.612,668,400
29 Apr 2024200.81203.98200.64203.90203.902,289,200
26 Apr 2024197.06202.60196.97201.97201.973,136,300
25 Apr 2024197.86199.10195.10197.94197.943,301,500
24 Apr 2024200.03201.68195.03196.50196.506,527,500
23 Apr 2024187.00190.86186.43189.93189.934,177,800
22 Apr 2024184.44188.31183.19186.31186.313,557,800
19 Apr 2024187.09187.93182.57183.36183.364,121,300
18 Apr 2024188.32190.20186.60187.58187.582,748,900
17 Apr 2024192.42192.83189.20189.43189.432,763,200
16 Apr 2024192.75194.04190.47191.23191.232,268,000
15 Apr 2024194.95195.88189.23190.29190.292,561,500
12 Apr 2024195.03196.66192.08192.27192.273,335,900
11 Apr 2024197.96199.09194.24198.64198.643,427,100
10 Apr 2024200.38200.75195.40196.33196.334,517,700
09 Apr 2024198.51204.20197.92204.12204.124,598,000
08 Apr 2024194.63196.98194.03196.69196.692,456,700
05 Apr 2024192.63195.66191.17194.76194.762,087,400
04 Apr 2024198.35198.70191.33191.95191.952,931,000
03 Apr 2024193.00196.67192.65195.36195.361,928,300
02 Apr 2024195.22195.58192.74194.88194.882,495,800
01 Apr 2024197.40199.69196.18196.62196.622,032,300
28 Mar 2024194.04198.57193.93197.79197.793,119,700
27 Mar 2024190.68193.40189.38193.33193.332,410,300
26 Mar 2024190.63191.93188.76188.96188.962,711,500
25 Mar 2024190.81192.11190.43190.63190.631,768,700
22 Mar 2024195.29195.62192.55193.51193.512,104,300
21 Mar 2024196.63198.67194.30195.15195.153,109,000
20 Mar 2024190.46194.75189.95194.32194.322,594,300
19 Mar 2024190.33191.08188.10190.54190.542,226,700
18 Mar 2024197.21198.29191.12191.22191.222,846,500
15 Mar 2024188.75195.92188.75195.20195.2010,198,200
14 Mar 2024199.06199.90193.54194.43194.434,361,800
13 Mar 2024198.45199.83197.42198.60198.603,647,400
12 Mar 2024199.30199.60196.53199.20199.203,864,600
11 Mar 2024194.60198.49194.60198.21198.213,110,900
08 Mar 2024199.00199.67195.58195.94195.943,751,300
07 Mar 2024193.68199.39193.68198.24198.244,275,300
06 Mar 2024191.37194.00190.39191.70191.703,905,300
05 Mar 2024193.29195.05188.89189.80189.803,328,500
04 Mar 2024195.83196.23193.70194.66194.663,150,700
04 Mar 20240.92 Dividend
01 Mar 2024192.55197.22191.62196.16195.242,934,000
29 Feb 2024190.13192.29188.76191.82190.923,119,300
28 Feb 2024187.20188.65186.22187.76186.881,774,800
27 Feb 2024189.80190.37187.99189.07188.181,886,100
26 Feb 2024191.28191.49188.88189.01188.122,827,100
23 Feb 2024193.06193.06189.87190.11189.223,720,400
22 Feb 2024197.14197.34189.04191.91191.015,780,400
21 Feb 2024190.26194.29190.17193.72192.815,557,200
20 Feb 2024187.25189.51186.02189.40188.514,600,500
16 Feb 2024187.59190.52186.06188.24187.364,353,300
15 Feb 2024187.78189.33186.69187.54186.662,811,200
14 Feb 2024185.91187.08184.75186.32185.453,780,800
13 Feb 2024188.16188.95183.01184.69183.826,800,200
12 Feb 2024194.68195.68192.61194.05193.146,264,900
09 Feb 2024195.53195.53193.45195.02194.113,183,900
08 Feb 2024192.97195.17191.91194.06193.152,594,500
07 Feb 2024191.83192.82188.88191.97191.073,500,400
06 Feb 2024193.21193.21189.02189.71188.823,991,700
05 Feb 2024192.79193.99190.42192.56191.663,193,700
02 Feb 2024190.33192.88189.74192.10191.202,948,400
01 Feb 2024192.11192.63188.74192.01191.112,628,000
31 Jan 2024193.51196.09191.62192.36191.464,125,600
30 Jan 2024195.83196.56193.35194.74193.832,479,800
29 Jan 2024193.94197.32192.92197.20196.282,766,500
26 Jan 2024195.32196.47193.47193.93193.022,379,100
25 Jan 2024202.00202.05196.96197.30196.372,957,300
24 Jan 2024200.86202.44197.86198.30197.374,255,300
23 Jan 2024197.14201.57196.89201.37200.433,801,100
22 Jan 2024196.00197.85195.47197.31196.382,861,800
19 Jan 2024191.36195.58191.04194.77193.864,395,300
18 Jan 2024190.36190.72187.71189.97189.083,585,500
17 Jan 2024184.68185.70182.88185.43184.562,925,900
16 Jan 2024187.85189.37185.45187.79186.912,373,300
12 Jan 2024189.69190.31187.42188.36187.481,597,100
11 Jan 2024188.38189.76185.73188.96188.072,918,700
10 Jan 2024189.62189.62186.35188.37187.493,080,400
09 Jan 2024186.50190.32185.89189.76188.873,151,700
08 Jan 2024187.18189.46187.01188.98188.092,587,200
05 Jan 2024186.01187.80184.98186.55185.682,492,200
04 Jan 2024181.90186.89181.81186.07185.203,923,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...