Mail

ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	178.12	178.84	174.81	176.20	176.20	1,230,605
26 May 2023	172.48	177.74	171.49	176.53	176.53	6,794,800
25 May 2023	166.51	173.94	161.93	172.39	172.39	9,915,900
24 May 2023	171.50	176.63	169.74	173.20	173.20	10,367,100
23 May 2023	189.79	190.36	187.40	187.92	187.92	3,864,700
22 May 2023	189.91	193.14	189.46	191.31	191.31	2,494,400
19 May 2023	192.26	192.65	189.76	190.53	190.53	3,598,300
18 May 2023	188.95	193.04	188.37	192.26	192.26	2,959,000
17 May 2023	184.00	188.60	183.15	187.96	187.96	3,002,200
16 May 2023	183.63	185.26	182.59	182.79	182.79	2,178,800
15 May 2023	180.68	184.72	180.28	184.37	184.37	2,435,800
12 May 2023	181.44	182.55	178.87	180.57	180.57	1,376,800
11 May 2023	180.40	181.09	178.74	180.59	180.59	2,252,600
10 May 2023	181.68	182.29	179.56	181.43	181.43	3,364,700
09 May 2023	182.53	182.72	178.03	179.62	179.62	3,353,300
08 May 2023	183.79	184.57	181.73	184.52	184.52	1,936,900
05 May 2023	180.64	184.45	179.57	183.39	183.39	3,672,100
04 May 2023	182.00	182.97	180.48	181.33	181.33	2,308,200
03 May 2023	183.42	185.18	182.03	182.39	182.39	1,788,500
02 May 2023	184.44	186.59	182.12	183.66	183.66	2,710,800
01 May 2023	180.75	182.93	180.66	182.54	182.54	2,572,800
28 Apr 2023	177.64	180.16	176.27	179.88	179.88	3,167,800
27 Apr 2023	178.53	178.94	171.24	177.62	177.62	4,621,700
26 Apr 2023	181.23	182.48	179.65	180.66	180.66	3,603,100
25 Apr 2023	186.13	186.14	181.07	181.14	181.14	3,474,800
24 Apr 2023	186.34	187.39	185.71	186.96	186.96	1,782,000
21 Apr 2023	186.25	187.20	184.64	186.34	186.34	1,975,300
20 Apr 2023	185.57	189.22	183.10	186.98	186.98	2,807,800
19 Apr 2023	187.89	189.03	187.56	188.55	188.55	1,556,000
18 Apr 2023	190.92	191.96	188.44	189.58	189.58	1,745,500
17 Apr 2023	187.66	189.95	187.40	189.57	189.57	2,095,000
14 Apr 2023	188.13	191.08	187.04	188.51	188.51	1,988,100
13 Apr 2023	187.30	190.10	186.16	189.10	189.10	2,020,200
12 Apr 2023	190.80	190.80	187.02	187.29	187.29	2,085,400
11 Apr 2023	192.22	192.32	189.07	189.41	189.41	2,336,400
10 Apr 2023	185.63	191.21	185.01	190.95	190.95	2,573,500
06 Apr 2023	188.74	189.80	186.82	187.17	187.17	3,010,100
05 Apr 2023	194.36	194.51	189.05	190.37	190.37	3,368,300
04 Apr 2023	197.56	198.25	193.79	195.12	195.12	3,633,600
03 Apr 2023	196.47	197.75	194.26	196.28	196.28	3,120,700
31 Mar 2023	193.52	197.56	193.25	197.22	197.22	3,873,000
30 Mar 2023	191.25	195.13	190.89	194.21	194.21	4,367,100
29 Mar 2023	186.04	190.30	186.04	189.17	189.17	3,577,800
28 Mar 2023	183.72	184.00	180.88	183.60	183.60	3,319,900
27 Mar 2023	188.25	188.36	184.48	184.77	184.77	3,616,900
24 Mar 2023	189.10	189.42	185.66	187.69	187.69	3,401,800
23 Mar 2023	188.97	192.54	187.06	189.45	189.45	2,658,300
22 Mar 2023	188.86	191.50	186.35	186.61	186.61	3,481,000
21 Mar 2023	188.88	189.92	186.00	188.40	188.40	3,232,700
20 Mar 2023	186.10	187.52	185.12	187.06	187.06	3,033,500
17 Mar 2023	187.39	188.80	184.47	185.85	185.85	6,216,500
16 Mar 2023	181.32	187.31	180.20	186.63	186.63	3,753,500
15 Mar 2023	184.23	185.51	180.34	182.93	182.93	3,972,700
14 Mar 2023	184.96	188.03	183.99	186.58	186.58	4,147,400
13 Mar 2023	179.81	184.30	179.08	182.55	182.55	3,310,200
10 Mar 2023	184.73	185.58	181.33	181.76	181.76	3,166,800
09 Mar 2023	187.12	188.79	183.38	183.56	183.56	3,627,300
08 Mar 2023	186.37	187.45	185.20	186.57	186.57	3,182,000
07 Mar 2023	186.03	186.94	183.51	184.94	184.94	2,415,100
06 Mar 2023	187.32	188.56	185.09	185.52	185.52	2,664,100
03 Mar 2023	185.31	186.80	182.94	186.25	186.25	3,112,400
02 Mar 2023	181.13	185.31	179.22	184.59	184.59	2,906,400
01 Mar 2023	183.86	185.53	182.70	183.11	183.11	2,600,300
28 Feb 2023	183.00	185.53	182.54	183.47	183.47	2,644,400
27 Feb 2023	185.58	185.90	182.94	183.17	183.17	2,769,500
24 Feb 2023	183.28	183.87	181.61	182.94	182.94	3,177,900
24 Feb 2023	0.86 Dividend
23 Feb 2023	186.98	187.47	183.14	185.65	184.79	4,501,800
22 Feb 2023	186.68	186.68	182.84	183.76	182.91	3,512,600
21 Feb 2023	190.63	191.18	185.48	185.97	185.11	5,117,800
17 Feb 2023	193.09	194.40	191.36	192.71	191.82	3,774,900
16 Feb 2023	194.56	196.30	192.96	193.83	192.93	4,481,700
15 Feb 2023	194.34	196.41	191.10	196.18	195.27	7,456,000
14 Feb 2023	179.07	183.13	178.53	182.54	181.69	3,784,200
13 Feb 2023	179.38	181.63	178.95	180.45	179.61	3,975,500
10 Feb 2023	177.14	179.02	176.07	178.46	177.63	4,003,300
09 Feb 2023	180.75	182.23	177.32	178.52	177.69	2,983,300
08 Feb 2023	178.65	179.87	177.40	177.76	176.94	3,520,600
07 Feb 2023	178.39	181.86	177.01	181.02	180.18	3,531,600
06 Feb 2023	176.99	179.32	176.37	177.55	176.73	2,916,600
03 Feb 2023	176.93	181.34	176.22	178.82	177.99	4,005,700
02 Feb 2023	177.86	180.05	176.19	179.30	178.47	4,206,200
01 Feb 2023	171.33	178.51	171.23	176.59	175.77	4,200,300
31 Jan 2023	168.93	171.52	168.90	171.47	170.68	2,549,400
30 Jan 2023	169.10	171.15	168.34	168.93	168.15	3,135,600
27 Jan 2023	169.07	172.03	168.40	170.83	170.04	2,453,400
26 Jan 2023	169.94	170.95	166.86	170.74	169.95	3,539,900
25 Jan 2023	166.62	168.73	164.21	168.45	167.67	2,739,800
24 Jan 2023	167.91	170.03	167.36	168.86	168.08	2,407,100
23 Jan 2023	166.54	170.25	165.62	169.66	168.87	3,521,900
20 Jan 2023	163.82	165.24	161.04	165.17	164.40	3,841,900
19 Jan 2023	165.56	165.64	162.10	163.13	162.37	3,082,500
18 Jan 2023	168.53	169.38	165.90	166.00	165.23	2,627,700
17 Jan 2023	167.91	169.17	166.05	166.91	166.14	3,320,200
13 Jan 2023	167.50	169.43	166.42	168.98	168.20	1,891,200
12 Jan 2023	170.02	170.64	167.16	168.67	167.89	2,478,100
11 Jan 2023	167.72	170.13	167.31	169.79	169.00	3,068,900
10 Jan 2023	166.50	169.75	166.50	169.22	168.44	2,351,900
09 Jan 2023	167.39	169.91	165.68	167.10	166.33	3,734,100
06 Jan 2023	161.76	166.75	159.93	165.52	164.75	3,483,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...