Analog Devices, Inc. (4ADI.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 04:06PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| 02 Jul 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
| 01 Jul 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
| 28 Jun 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
| 27 Jun 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | - |
| 26 Jun 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
| 25 Jun 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
| 24 Jun 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 21 Jun 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
| 20 Jun 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 19 Jun 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
| 18 Jun 2024 | 214.55 | 214.55 | 214.55 | 218.05 | 218.05 | 31 |
| 17 Jun 2024 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | - |
| 14 Jun 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | - |
| 13 Jun 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 12 Jun 2024 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | - |
| 11 Jun 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | - |
| 10 Jun 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 07 Jun 2024 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | - |
| 06 Jun 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - |
| 05 Jun 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | - |
| 04 Jun 2024 | 213.50 | 213.50 | 213.50 | 211.60 | 211.60 | 1 |
| 04 Jun 2024 | 0.845112 Dividend | |||||
| 03 Jun 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 215.85 | - |
| 31 May 2024 | 210.75 | 210.75 | 210.75 | 210.75 | 209.93 | - |
| 30 May 2024 | 211.50 | 211.50 | 211.50 | 211.15 | 210.33 | 5 |
| 29 May 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 211.97 | - |
| 28 May 2024 | 214.85 | 214.85 | 214.85 | 214.85 | 214.01 | - |
| 27 May 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 213.86 | - |
| 24 May 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 215.26 | 1 |
| 23 May 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.55 | - |
| 22 May 2024 | 204.00 | 204.00 | 204.00 | 215.90 | 215.06 | 8 |
| 21 May 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 198.72 | - |
| 20 May 2024 | 198.76 | 198.76 | 198.76 | 198.76 | 197.98 | - |
| 17 May 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.73 | - |
| 16 May 2024 | 197.98 | 197.98 | 197.98 | 197.98 | 197.21 | - |
| 15 May 2024 | 195.78 | 195.78 | 195.78 | 195.78 | 195.02 | - |
| 14 May 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.12 | - |
| 13 May 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.35 | - |
| 10 May 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 190.89 | - |
| 09 May 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 189.14 | - |
| 08 May 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 187.65 | - |
| 07 May 2024 | 190.88 | 190.88 | 190.88 | 190.88 | 190.14 | - |
| 06 May 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 185.97 | - |
| 03 May 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.25 | - |
| 02 May 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 180.95 | - |
| 30 Apr 2024 | 189.56 | 189.56 | 189.56 | 189.56 | 188.82 | - |
| 29 Apr 2024 | 186.56 | 186.56 | 186.56 | 188.68 | 187.94 | 3 |
| 26 Apr 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 187.47 | - |
| 25 Apr 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.27 | - |
| 24 Apr 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 184.96 | - |
| 23 Apr 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 176.51 | - |
| 22 Apr 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 172.74 | - |
| 19 Apr 2024 | 172.72 | 172.72 | 172.72 | 175.12 | 174.44 | 10 |
| 18 Apr 2024 | 177.92 | 177.92 | 177.92 | 177.92 | 177.23 | - |
| 17 Apr 2024 | 179.44 | 179.44 | 179.44 | 179.44 | 178.74 | - |
| 16 Apr 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 181.33 | - |
| 15 Apr 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 180.71 | - |
| 12 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | - |
| 11 Apr 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.01 | - |
| 10 Apr 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 183.70 | - |
| 09 Apr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.98 | - |
| 08 Apr 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 179.96 | - |
| 05 Apr 2024 | 178.86 | 178.86 | 178.86 | 178.86 | 178.16 | - |
| 04 Apr 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 180.89 | - |
| 03 Apr 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.09 | - |
| 02 Apr 2024 | 180.08 | 180.08 | 180.08 | 180.08 | 179.38 | - |
| 28 Mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.59 | - |
| 27 Mar 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 176.71 | - |
| 26 Mar 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.26 | - |
| 25 Mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 175.41 | - |
| 22 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.30 | - |
| 21 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 181.79 | - |
| 20 Mar 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 174.57 | - |
| 19 Mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.92 | - |
| 18 Mar 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.65 | - |
| 15 Mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.36 | - |
| 14 Mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.49 | - |
| 13 Mar 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.24 | - |
| 12 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.79 | - |
| 11 Mar 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 179.85 | - |
| 08 Mar 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 179.80 | - |
| 07 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.19 | - |
| 06 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 176.51 | - |
| 05 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 177.60 | - |
| 04 Mar 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.10 | - |
| 04 Mar 2024 | 0.849804 Dividend | |||||
| 01 Mar 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 177.90 | - |
| 29 Feb 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 174.33 | - |
| 28 Feb 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 172.00 | - |
| 27 Feb 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 172.70 | - |
| 26 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.10 | - |
| 23 Feb 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 174.73 | - |
| 22 Feb 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 174.24 | - |
| 21 Feb 2024 | 173.00 | 173.00 | 173.00 | 178.65 | 177.11 | 5 |
| 20 Feb 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 171.76 | - |
| 19 Feb 2024 | 175.35 | 175.35 | 175.35 | 175.00 | 173.49 | 1 |
| 16 Feb 2024 | 174.30 | 174.30 | 174.30 | 175.55 | 174.04 | 10 |
| 15 Feb 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 172.65 | - |
| 14 Feb 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 171.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.