Singapore markets open in 2 hours 3 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.44+1.92 (+1.20%)
At close: 04:00PM EST
161.44 0.00 (0.00%)
After hours: 05:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022159.01161.72151.46161.44161.446,664,089
21 Jan 2022158.82162.68156.96159.52159.525,547,500
20 Jan 2022163.82164.76158.60158.63158.634,021,300
19 Jan 2022167.10168.79162.97163.06163.063,736,600
18 Jan 2022168.69170.12166.17166.50166.504,160,300
14 Jan 2022168.41172.12168.09172.00172.002,869,600
13 Jan 2022175.61176.27169.24169.78169.783,954,000
12 Jan 2022175.39175.39171.97173.75173.751,993,400
11 Jan 2022168.77174.03168.46173.63173.633,789,300
10 Jan 2022168.11170.73165.38170.40170.406,017,100
07 Jan 2022173.10173.76166.00168.84168.846,747,500
06 Jan 2022173.10174.96172.04173.39173.393,584,400
05 Jan 2022175.32177.18172.73172.84172.843,655,200
04 Jan 2022177.68179.52174.12175.55175.553,889,300
03 Jan 2022175.17177.60174.75177.15177.152,667,500
31 Dec 2021174.75176.66174.58175.77175.771,917,200
30 Dec 2021176.00176.96174.47174.78174.781,638,600
29 Dec 2021174.53176.55174.53175.52175.521,685,500
28 Dec 2021176.42176.79174.03174.38174.381,634,800
27 Dec 2021173.01175.53173.01175.47175.472,134,900
23 Dec 2021172.80174.44172.57172.66172.662,026,200
22 Dec 2021171.65172.62170.98172.29172.292,025,500
21 Dec 2021170.12172.34168.93172.08172.083,018,100
20 Dec 2021166.84169.12166.35168.32168.324,087,400
17 Dec 2021171.12172.42169.04170.11170.117,659,800
16 Dec 2021180.15180.80172.16172.60172.604,817,300
15 Dec 2021177.61179.68174.14179.53179.533,598,700
14 Dec 2021176.95178.24173.59176.28176.283,770,900
13 Dec 2021183.45184.66178.22178.47178.474,457,700
10 Dec 2021186.41186.50181.13183.43183.432,570,800
09 Dec 2021184.93187.66183.48183.68183.683,457,800
08 Dec 2021185.76186.52184.33186.26186.263,167,800
07 Dec 2021183.67187.69183.59186.64186.644,850,000
06 Dec 2021182.32182.67176.19181.06181.063,938,200
03 Dec 2021182.97183.95178.71180.79180.792,958,600
02 Dec 2021180.00182.53178.00180.63180.633,795,600
02 Dec 20210.69 Dividend
01 Dec 2021182.28188.20180.65180.84180.154,831,300
30 Nov 2021182.61184.26178.91180.25179.564,561,800
29 Nov 2021180.54183.69178.45183.20182.504,374,800
26 Nov 2021179.00180.41176.78178.00177.322,539,100
24 Nov 2021181.45182.51179.67182.47181.772,914,800
23 Nov 2021186.25188.00180.23182.45181.754,976,400
22 Nov 2021190.00191.95185.36185.50184.795,228,600
19 Nov 2021188.09190.00187.72188.80188.083,299,800
18 Nov 2021188.10188.69185.99188.09187.372,091,800
17 Nov 2021188.03188.10185.54187.04186.332,242,300
16 Nov 2021184.58187.85184.50187.67186.952,126,300
15 Nov 2021185.72185.72183.74185.06184.351,337,200
12 Nov 2021183.57185.70181.55184.79184.081,847,600
11 Nov 2021183.23183.37180.43183.10182.401,703,300
10 Nov 2021183.00185.50180.04180.86180.172,735,500
09 Nov 2021184.32185.89182.82185.00184.292,508,500
08 Nov 2021183.47185.94183.36184.46183.762,582,300
05 Nov 2021183.75186.10182.20184.18183.483,415,300
04 Nov 2021179.00180.96176.25180.73180.045,252,700
03 Nov 2021177.42179.27175.87178.80178.121,997,700
02 Nov 2021174.99178.25174.70177.94177.262,405,800
01 Nov 2021173.18175.25172.91174.99174.322,180,700
29 Oct 2021171.40173.86170.59173.49172.833,137,400
28 Oct 2021172.26174.35171.53172.46171.802,781,100
27 Oct 2021174.11175.00170.00170.46169.816,263,900
26 Oct 2021181.97182.39179.64179.88179.192,209,200
25 Oct 2021178.58181.10178.42180.52179.832,498,200
22 Oct 2021179.24180.77177.68178.42177.743,074,300
21 Oct 2021176.66179.05176.14178.81178.132,744,000
20 Oct 2021176.91177.86175.92176.92176.243,025,800
19 Oct 2021173.74176.75172.55176.63175.963,336,700
18 Oct 2021170.38173.66169.72173.33172.672,541,500
15 Oct 2021170.03172.10169.72172.04171.382,887,000
14 Oct 2021166.52168.60166.13168.20167.565,043,100
13 Oct 2021165.96166.71163.57164.35163.723,416,600
12 Oct 2021168.51169.57163.82164.02163.393,018,000
11 Oct 2021168.12171.54167.80167.90167.261,964,800
08 Oct 2021168.48168.95166.68168.62167.983,145,900
07 Oct 2021167.43169.29166.74166.98166.342,174,100
06 Oct 2021163.78166.27163.14166.05165.422,754,000
05 Oct 2021165.24166.73163.96165.37164.742,899,100
04 Oct 2021166.74167.70163.65164.26163.635,377,500
01 Oct 2021167.83168.88164.76167.37166.733,549,200
30 Sep 2021170.36171.26167.36167.48166.844,820,600
29 Sep 2021170.54171.83168.12168.84168.203,498,400
28 Sep 2021172.28174.88171.18171.29170.645,494,000
27 Sep 2021177.27178.13175.60176.91176.244,497,200
24 Sep 2021176.55178.84175.84178.53177.852,393,300
23 Sep 2021174.50177.79174.15177.23176.553,391,900
22 Sep 2021172.00174.26171.23173.85173.193,484,500
21 Sep 2021170.82171.64168.24170.57169.924,011,300
20 Sep 2021170.10170.76167.03169.48168.8310,189,700
17 Sep 2021171.40173.02170.29171.52170.8713,056,400
16 Sep 2021172.43174.46172.43173.21172.554,582,700
15 Sep 2021173.94174.46172.08174.08173.424,498,500
14 Sep 2021173.54174.10171.54173.47172.815,335,200
13 Sep 2021171.59173.14170.30172.81172.157,431,700
10 Sep 2021169.60172.09169.55169.94169.294,280,800
09 Sep 2021163.27170.13163.27168.81168.177,601,800
08 Sep 2021163.71165.67162.40163.67163.054,620,100
07 Sep 2021162.66163.74162.15163.27162.655,132,100
03 Sep 2021162.52163.50161.74162.44161.822,385,600
02 Sep 2021162.13162.94161.22162.62162.004,514,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...