Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 225.30 | 227.25 | 222.97 | 226.43 | 226.43 | 4,295,800 |
| 25 Jul 2024 | 221.51 | 227.61 | 217.25 | 220.92 | 220.92 | 5,114,600 |
| 24 Jul 2024 | 230.63 | 230.96 | 223.74 | 224.62 | 224.62 | 4,589,600 |
| 23 Jul 2024 | 234.10 | 236.92 | 229.03 | 230.32 | 230.32 | 3,876,200 |
| 22 Jul 2024 | 237.12 | 240.26 | 233.32 | 240.04 | 240.04 | 2,827,300 |
| 19 Jul 2024 | 240.30 | 240.30 | 230.74 | 231.22 | 231.22 | 2,894,900 |
| 18 Jul 2024 | 236.48 | 241.10 | 236.29 | 238.99 | 238.99 | 3,688,500 |
| 17 Jul 2024 | 240.48 | 244.14 | 235.41 | 235.61 | 235.61 | 4,448,200 |
| 16 Jul 2024 | 239.01 | 243.83 | 237.65 | 243.33 | 243.33 | 1,964,600 |
| 15 Jul 2024 | 237.14 | 239.77 | 236.10 | 237.72 | 237.72 | 2,057,200 |
| 12 Jul 2024 | 238.35 | 242.16 | 236.15 | 238.56 | 238.56 | 3,105,700 |
| 11 Jul 2024 | 238.76 | 239.20 | 233.67 | 233.74 | 233.74 | 3,103,700 |
| 10 Jul 2024 | 234.46 | 239.09 | 233.10 | 238.33 | 238.33 | 4,037,600 |
| 09 Jul 2024 | 233.76 | 234.26 | 230.91 | 232.01 | 232.01 | 1,315,500 |
| 08 Jul 2024 | 232.18 | 233.75 | 231.67 | 233.34 | 233.34 | 1,729,500 |
| 05 Jul 2024 | 231.42 | 231.51 | 228.37 | 230.89 | 230.89 | 2,251,800 |
| 03 Jul 2024 | 228.67 | 230.99 | 227.04 | 230.02 | 230.02 | 1,425,700 |
| 02 Jul 2024 | 224.56 | 228.37 | 224.56 | 228.24 | 228.24 | 2,417,900 |
| 01 Jul 2024 | 226.70 | 226.95 | 223.92 | 225.18 | 225.18 | 2,307,800 |
| 28 Jun 2024 | 228.15 | 232.07 | 226.86 | 228.26 | 228.26 | 3,634,000 |
| 27 Jun 2024 | 227.00 | 228.44 | 225.98 | 226.68 | 226.68 | 2,159,000 |
| 26 Jun 2024 | 229.32 | 229.99 | 226.57 | 227.84 | 227.84 | 2,510,600 |
| 25 Jun 2024 | 231.08 | 231.08 | 225.84 | 230.34 | 230.34 | 2,015,800 |
| 24 Jun 2024 | 231.05 | 231.94 | 228.10 | 228.46 | 228.46 | 2,413,600 |
| 21 Jun 2024 | 231.54 | 231.88 | 229.07 | 231.05 | 231.05 | 7,366,400 |
| 20 Jun 2024 | 232.43 | 232.67 | 228.81 | 229.51 | 229.51 | 4,562,300 |
| 18 Jun 2024 | 231.74 | 236.43 | 231.28 | 235.38 | 235.38 | 2,457,400 |
| 17 Jun 2024 | 230.54 | 232.50 | 227.94 | 232.39 | 232.39 | 2,415,000 |
| 14 Jun 2024 | 230.10 | 232.57 | 229.45 | 231.19 | 231.19 | 2,252,400 |
| 13 Jun 2024 | 232.55 | 236.25 | 232.49 | 234.03 | 234.03 | 2,673,800 |
| 12 Jun 2024 | 239.03 | 240.58 | 236.44 | 238.44 | 238.44 | 2,515,000 |
| 11 Jun 2024 | 233.65 | 236.51 | 233.13 | 236.30 | 236.30 | 3,098,600 |
| 10 Jun 2024 | 232.29 | 235.98 | 231.19 | 235.37 | 235.37 | 2,765,600 |
| 07 Jun 2024 | 236.05 | 237.61 | 233.27 | 234.77 | 234.77 | 2,208,200 |
| 06 Jun 2024 | 234.52 | 238.38 | 233.29 | 237.41 | 237.41 | 2,757,000 |
| 05 Jun 2024 | 232.00 | 235.97 | 231.22 | 235.68 | 235.68 | 4,016,700 |
| 04 Jun 2024 | 231.86 | 232.18 | 228.95 | 230.63 | 230.63 | 2,616,000 |
| 04 Jun 2024 | 0.92 Dividend | |||||
| 03 Jun 2024 | 235.09 | 236.29 | 228.51 | 232.21 | 231.29 | 3,087,800 |
| 31 May 2024 | 230.10 | 234.73 | 227.65 | 234.49 | 233.56 | 6,460,100 |
| 30 May 2024 | 228.68 | 230.69 | 228.01 | 230.00 | 229.09 | 2,885,100 |
| 29 May 2024 | 229.74 | 231.63 | 227.83 | 228.15 | 227.25 | 3,002,100 |
| 28 May 2024 | 230.44 | 234.29 | 230.44 | 233.44 | 232.52 | 2,673,800 |
| 24 May 2024 | 236.33 | 238.32 | 232.20 | 232.51 | 231.59 | 4,543,300 |
| 23 May 2024 | 240.88 | 241.88 | 232.00 | 234.56 | 233.63 | 5,578,400 |
| 22 May 2024 | 227.79 | 240.37 | 224.75 | 240.16 | 239.21 | 9,445,800 |
| 21 May 2024 | 215.20 | 217.08 | 214.55 | 216.64 | 215.78 | 3,428,800 |
| 20 May 2024 | 214.96 | 218.70 | 213.94 | 217.48 | 216.62 | 2,647,900 |
| 17 May 2024 | 214.51 | 215.63 | 212.97 | 214.08 | 213.23 | 2,373,800 |
| 16 May 2024 | 216.00 | 216.00 | 213.66 | 214.12 | 213.27 | 2,820,000 |
| 15 May 2024 | 214.43 | 215.90 | 212.71 | 215.75 | 214.90 | 3,802,700 |
| 14 May 2024 | 209.00 | 212.42 | 206.71 | 211.94 | 211.10 | 2,683,400 |
| 13 May 2024 | 208.83 | 209.75 | 208.05 | 208.38 | 207.55 | 2,314,800 |
| 10 May 2024 | 205.95 | 207.76 | 205.24 | 207.19 | 206.37 | 2,617,000 |
| 09 May 2024 | 204.48 | 205.46 | 203.70 | 204.79 | 203.98 | 2,941,800 |
| 08 May 2024 | 202.39 | 205.00 | 201.81 | 204.86 | 204.05 | 2,464,300 |
| 07 May 2024 | 204.50 | 205.77 | 203.53 | 203.57 | 202.76 | 3,276,700 |
| 06 May 2024 | 200.17 | 203.43 | 200.00 | 203.32 | 202.51 | 2,168,900 |
| 03 May 2024 | 199.04 | 201.83 | 199.04 | 199.63 | 198.84 | 2,372,800 |
| 02 May 2024 | 196.10 | 197.32 | 191.59 | 196.49 | 195.71 | 2,728,100 |
| 01 May 2024 | 197.06 | 199.52 | 193.85 | 193.89 | 193.12 | 3,554,600 |
| 30 Apr 2024 | 203.63 | 204.20 | 200.50 | 200.61 | 199.82 | 2,668,400 |
| 29 Apr 2024 | 200.81 | 203.98 | 200.64 | 203.90 | 203.09 | 2,289,200 |
| 26 Apr 2024 | 197.06 | 202.60 | 196.97 | 201.97 | 201.17 | 3,136,300 |
| 25 Apr 2024 | 197.86 | 199.10 | 195.10 | 197.94 | 197.16 | 3,301,500 |
| 24 Apr 2024 | 200.03 | 201.68 | 195.03 | 196.50 | 195.72 | 6,527,500 |
| 23 Apr 2024 | 187.00 | 190.86 | 186.43 | 189.93 | 189.18 | 4,177,800 |
| 22 Apr 2024 | 184.44 | 188.31 | 183.19 | 186.31 | 185.57 | 3,557,800 |
| 19 Apr 2024 | 187.09 | 187.93 | 182.57 | 183.36 | 182.63 | 4,121,300 |
| 18 Apr 2024 | 188.32 | 190.20 | 186.60 | 187.58 | 186.84 | 2,748,900 |
| 17 Apr 2024 | 192.42 | 192.83 | 189.20 | 189.43 | 188.68 | 2,763,200 |
| 16 Apr 2024 | 192.75 | 194.04 | 190.47 | 191.23 | 190.47 | 2,268,000 |
| 15 Apr 2024 | 194.95 | 195.88 | 189.23 | 190.29 | 189.54 | 2,561,500 |
| 12 Apr 2024 | 195.03 | 196.66 | 192.08 | 192.27 | 191.51 | 3,335,900 |
| 11 Apr 2024 | 197.96 | 199.09 | 194.24 | 198.64 | 197.85 | 3,427,100 |
| 10 Apr 2024 | 200.38 | 200.75 | 195.40 | 196.33 | 195.55 | 4,517,700 |
| 09 Apr 2024 | 198.51 | 204.20 | 197.92 | 204.12 | 203.31 | 4,598,000 |
| 08 Apr 2024 | 194.63 | 196.98 | 194.03 | 196.69 | 195.91 | 2,456,700 |
| 05 Apr 2024 | 192.63 | 195.66 | 191.17 | 194.76 | 193.99 | 2,087,400 |
| 04 Apr 2024 | 198.35 | 198.70 | 191.33 | 191.95 | 191.19 | 2,931,000 |
| 03 Apr 2024 | 193.00 | 196.67 | 192.65 | 195.36 | 194.59 | 1,928,300 |
| 02 Apr 2024 | 195.22 | 195.58 | 192.74 | 194.88 | 194.11 | 2,495,800 |
| 01 Apr 2024 | 197.40 | 199.69 | 196.18 | 196.62 | 195.84 | 2,032,300 |
| 28 Mar 2024 | 194.04 | 198.57 | 193.93 | 197.79 | 197.01 | 3,119,700 |
| 27 Mar 2024 | 190.68 | 193.40 | 189.38 | 193.33 | 192.56 | 2,410,300 |
| 26 Mar 2024 | 190.63 | 191.93 | 188.76 | 188.96 | 188.21 | 2,711,500 |
| 25 Mar 2024 | 190.81 | 192.11 | 190.43 | 190.63 | 189.87 | 1,768,700 |
| 22 Mar 2024 | 195.29 | 195.62 | 192.55 | 193.51 | 192.74 | 2,104,300 |
| 21 Mar 2024 | 196.63 | 198.67 | 194.30 | 195.15 | 194.38 | 3,109,000 |
| 20 Mar 2024 | 190.46 | 194.75 | 189.95 | 194.32 | 193.55 | 2,594,300 |
| 19 Mar 2024 | 190.33 | 191.08 | 188.10 | 190.54 | 189.79 | 2,226,700 |
| 18 Mar 2024 | 197.21 | 198.29 | 191.12 | 191.22 | 190.46 | 2,846,500 |
| 15 Mar 2024 | 188.75 | 195.92 | 188.75 | 195.20 | 194.43 | 10,198,200 |
| 14 Mar 2024 | 199.06 | 199.90 | 193.54 | 194.43 | 193.66 | 4,361,800 |
| 13 Mar 2024 | 198.45 | 199.83 | 197.42 | 198.60 | 197.81 | 3,647,400 |
| 12 Mar 2024 | 199.30 | 199.60 | 196.53 | 199.20 | 198.41 | 3,864,600 |
| 11 Mar 2024 | 194.60 | 198.49 | 194.60 | 198.21 | 197.42 | 3,110,900 |
| 08 Mar 2024 | 199.00 | 199.67 | 195.58 | 195.94 | 195.16 | 3,751,300 |
| 07 Mar 2024 | 193.68 | 199.39 | 193.68 | 198.24 | 197.45 | 4,275,300 |
| 06 Mar 2024 | 191.37 | 194.00 | 190.39 | 191.70 | 190.94 | 3,905,300 |
| *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.