Singapore markets close in 3 hours 30 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.29-1.98 (-1.03%)
At close: 04:00PM EDT
190.09 -0.20 (-0.11%)
After hours: 07:17PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024194.95195.88189.23190.29190.292,560,500
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
03 Jan 2024190.77191.10188.66188.96188.073,297,400
02 Jan 2024197.07197.07191.51193.58192.673,279,200
29 Dec 2023199.87200.70198.09198.56197.631,542,400
28 Dec 2023200.86201.47199.71200.24199.302,215,500
27 Dec 2023198.87199.44198.08199.35198.421,646,100
26 Dec 2023197.90199.83197.54198.87197.941,606,900
22 Dec 2023197.62199.46195.73197.10196.181,754,600
21 Dec 2023195.12197.70194.77196.28195.362,636,800
20 Dec 2023196.26197.44192.06192.19191.293,629,500
19 Dec 2023197.70198.10196.69197.83196.901,981,800
18 Dec 2023200.88201.19196.16196.59195.673,421,000
15 Dec 2023201.94202.77200.02200.88199.947,057,400
14 Dec 2023193.19200.26193.19200.17199.235,610,000
13 Dec 2023191.41193.09189.66192.27191.373,701,800
12 Dec 2023190.22191.05189.12190.97190.072,841,100
11 Dec 2023185.65191.11185.56190.13189.243,499,500
08 Dec 2023184.25186.30183.81184.88184.012,404,200
07 Dec 2023182.34185.72180.37184.38183.523,717,600
06 Dec 2023183.00183.00180.17180.57179.722,763,400
05 Dec 2023182.22182.51179.63180.63179.782,620,000
04 Dec 2023181.66183.45180.18183.26182.403,316,000
01 Dec 2023182.77183.88181.16183.07182.212,332,900
01 Dec 20230.86 Dividend
30 Nov 2023183.18183.50180.76183.38181.664,356,200
29 Nov 2023185.29186.93182.53182.71181.002,986,600
28 Nov 2023183.26184.55182.34183.20181.492,797,900
27 Nov 2023182.66184.38181.43183.77182.053,520,200
24 Nov 2023182.80183.39182.21183.05181.341,127,100
22 Nov 2023182.16184.21181.44182.67180.962,926,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...