Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 174.99 | 176.88 | 174.26 | 176.28 | 176.28 | 723,037 |
| 21 Sept 2023 | 175.40 | 176.66 | 173.40 | 173.84 | 173.84 | 3,780,800 |
| 20 Sept 2023 | 179.02 | 179.08 | 175.93 | 176.08 | 176.08 | 2,606,500 |
| 19 Sept 2023 | 178.20 | 179.02 | 176.16 | 178.75 | 178.75 | 2,852,700 |
| 18 Sept 2023 | 178.10 | 180.36 | 177.40 | 179.72 | 179.72 | 2,733,700 |
| 15 Sept 2023 | 179.41 | 179.58 | 177.21 | 178.14 | 178.14 | 6,062,000 |
| 14 Sept 2023 | 178.25 | 180.11 | 175.22 | 179.67 | 179.67 | 4,135,400 |
| 13 Sept 2023 | 175.91 | 177.62 | 175.30 | 176.17 | 176.17 | 2,269,400 |
| 12 Sept 2023 | 176.50 | 179.01 | 175.02 | 175.05 | 175.05 | 2,862,900 |
| 11 Sept 2023 | 179.54 | 179.91 | 175.29 | 177.65 | 177.65 | 2,768,100 |
| 08 Sept 2023 | 178.40 | 178.87 | 176.71 | 177.47 | 177.47 | 3,182,200 |
| 07 Sept 2023 | 179.94 | 181.41 | 177.65 | 178.46 | 178.46 | 5,562,200 |
| 06 Sept 2023 | 181.54 | 182.47 | 178.75 | 182.18 | 182.18 | 3,382,500 |
| 05 Sept 2023 | 181.42 | 183.43 | 180.21 | 181.54 | 181.54 | 2,488,000 |
| 01 Sept 2023 | 182.60 | 182.64 | 180.66 | 182.43 | 182.43 | 1,879,000 |
| 01 Sept 2023 | 0.86 Dividend | |||||
| 31 Aug 2023 | 181.57 | 183.96 | 180.82 | 181.78 | 180.92 | 3,362,800 |
| 30 Aug 2023 | 181.68 | 182.90 | 180.40 | 181.57 | 180.71 | 3,080,900 |
| 29 Aug 2023 | 178.72 | 183.44 | 178.11 | 182.56 | 181.70 | 3,574,800 |
| 28 Aug 2023 | 180.09 | 181.12 | 179.24 | 180.33 | 179.48 | 2,851,700 |
| 25 Aug 2023 | 173.38 | 179.00 | 173.38 | 178.16 | 177.32 | 4,538,700 |
| 24 Aug 2023 | 176.77 | 178.25 | 172.95 | 173.69 | 172.87 | 6,811,300 |
| 23 Aug 2023 | 168.61 | 178.79 | 168.54 | 177.48 | 176.64 | 7,413,500 |
| 22 Aug 2023 | 178.99 | 179.38 | 175.36 | 176.66 | 175.82 | 4,241,700 |
| 21 Aug 2023 | 176.12 | 177.66 | 174.22 | 177.22 | 176.38 | 3,345,900 |
| 18 Aug 2023 | 173.90 | 176.50 | 173.42 | 175.75 | 174.92 | 2,834,600 |
| 17 Aug 2023 | 177.74 | 178.27 | 174.63 | 175.49 | 174.66 | 2,804,100 |
| 16 Aug 2023 | 180.39 | 180.64 | 175.77 | 177.17 | 176.33 | 4,869,000 |
| 15 Aug 2023 | 182.96 | 184.10 | 181.04 | 181.32 | 180.46 | 1,959,500 |
| 14 Aug 2023 | 183.38 | 185.62 | 182.55 | 185.39 | 184.51 | 2,057,000 |
| 11 Aug 2023 | 183.00 | 184.45 | 182.02 | 183.21 | 182.34 | 2,859,400 |
| 10 Aug 2023 | 187.05 | 188.95 | 184.14 | 184.71 | 183.84 | 2,268,000 |
| 09 Aug 2023 | 186.41 | 187.50 | 184.39 | 184.81 | 183.94 | 2,341,900 |
| 08 Aug 2023 | 187.00 | 187.36 | 183.75 | 186.61 | 185.73 | 2,939,500 |
| 07 Aug 2023 | 190.70 | 191.37 | 188.87 | 190.10 | 189.20 | 2,035,200 |
| 04 Aug 2023 | 189.00 | 190.26 | 184.74 | 188.35 | 187.46 | 3,632,900 |
| 03 Aug 2023 | 190.68 | 193.24 | 188.94 | 191.49 | 190.58 | 3,040,100 |
| 02 Aug 2023 | 198.09 | 198.16 | 191.87 | 192.46 | 191.55 | 3,739,700 |
| 01 Aug 2023 | 197.64 | 200.07 | 196.82 | 199.48 | 198.54 | 1,900,300 |
| 31 Jul 2023 | 198.74 | 200.10 | 198.43 | 199.53 | 198.59 | 2,091,300 |
| 28 Jul 2023 | 198.29 | 199.02 | 196.19 | 198.42 | 197.48 | 2,883,900 |
| 27 Jul 2023 | 195.50 | 198.10 | 193.69 | 195.45 | 194.53 | 3,474,600 |
| 26 Jul 2023 | 191.93 | 192.82 | 189.90 | 191.52 | 190.61 | 2,793,200 |
| 25 Jul 2023 | 193.00 | 196.95 | 193.00 | 195.66 | 194.73 | 2,958,700 |
| 24 Jul 2023 | 191.44 | 193.61 | 190.65 | 192.37 | 191.46 | 2,663,500 |
| 21 Jul 2023 | 191.65 | 193.65 | 190.72 | 191.96 | 191.05 | 8,748,400 |
| 20 Jul 2023 | 191.88 | 193.95 | 188.76 | 189.65 | 188.75 | 3,991,000 |
| 19 Jul 2023 | 197.17 | 197.40 | 195.31 | 195.79 | 194.86 | 2,040,800 |
| 18 Jul 2023 | 194.92 | 196.81 | 193.82 | 196.50 | 195.57 | 3,022,900 |
| 17 Jul 2023 | 190.58 | 197.54 | 190.58 | 196.36 | 195.43 | 3,249,100 |
| 14 Jul 2023 | 197.38 | 197.39 | 191.49 | 191.97 | 191.06 | 2,922,100 |
| 13 Jul 2023 | 196.68 | 199.44 | 195.91 | 198.27 | 197.33 | 3,364,400 |
| 12 Jul 2023 | 193.41 | 196.05 | 192.58 | 195.40 | 194.48 | 3,117,600 |
| 11 Jul 2023 | 191.66 | 192.07 | 187.60 | 190.95 | 190.05 | 2,039,700 |
| 10 Jul 2023 | 185.91 | 191.09 | 185.77 | 191.05 | 190.15 | 3,367,200 |
| 07 Jul 2023 | 186.39 | 188.66 | 185.18 | 185.31 | 184.43 | 3,038,000 |
| 06 Jul 2023 | 186.90 | 187.96 | 184.57 | 186.19 | 185.31 | 4,203,800 |
| 05 Jul 2023 | 192.43 | 193.35 | 189.87 | 190.00 | 189.10 | 2,693,700 |
| 03 Jul 2023 | 193.98 | 196.55 | 192.27 | 194.33 | 193.41 | 1,367,600 |
| 30 Jun 2023 | 190.98 | 195.36 | 190.80 | 194.81 | 193.89 | 3,376,000 |
| 29 Jun 2023 | 189.80 | 190.66 | 187.60 | 189.48 | 188.58 | 2,623,200 |
| 28 Jun 2023 | 190.02 | 191.16 | 188.57 | 189.90 | 189.00 | 3,836,400 |
| 27 Jun 2023 | 186.80 | 192.61 | 185.01 | 192.38 | 191.47 | 3,631,900 |
| 26 Jun 2023 | 187.85 | 191.63 | 186.24 | 186.34 | 185.46 | 3,365,800 |
| 23 Jun 2023 | 184.10 | 187.09 | 183.52 | 185.94 | 185.06 | 5,021,500 |
| 22 Jun 2023 | 183.88 | 186.37 | 183.23 | 186.11 | 185.23 | 2,973,200 |
| 21 Jun 2023 | 186.02 | 188.26 | 185.34 | 185.44 | 184.56 | 2,941,300 |
| 20 Jun 2023 | 187.00 | 189.00 | 185.40 | 187.98 | 187.09 | 2,663,500 |
| 16 Jun 2023 | 190.49 | 191.78 | 187.75 | 188.36 | 187.47 | 6,889,200 |
| 15 Jun 2023 | 190.78 | 191.89 | 189.45 | 189.66 | 188.76 | 3,414,400 |
| 14 Jun 2023 | 192.62 | 193.97 | 189.86 | 191.89 | 190.98 | 4,061,300 |
| 13 Jun 2023 | 190.34 | 192.54 | 189.42 | 192.37 | 191.46 | 3,827,900 |
| 12 Jun 2023 | 185.00 | 187.96 | 184.71 | 187.66 | 186.77 | 3,845,700 |
| 09 Jun 2023 | 183.27 | 185.89 | 181.08 | 182.46 | 181.60 | 3,164,500 |
| 08 Jun 2023 | 181.44 | 182.54 | 180.05 | 181.68 | 180.82 | 2,995,000 |
| 07 Jun 2023 | 178.27 | 183.36 | 178.27 | 180.37 | 179.52 | 4,060,900 |
| 06 Jun 2023 | 173.61 | 178.72 | 173.41 | 177.97 | 177.13 | 3,487,400 |
| 05 Jun 2023 | 179.17 | 179.34 | 173.66 | 174.98 | 174.15 | 3,311,400 |
| 02 Jun 2023 | 181.31 | 182.00 | 178.92 | 179.80 | 178.95 | 3,696,600 |
| 02 Jun 2023 | 0.86 Dividend | |||||
| 01 Jun 2023 | 179.22 | 182.20 | 176.70 | 180.41 | 178.70 | 4,361,700 |
| 31 May 2023 | 175.40 | 180.00 | 175.24 | 177.69 | 176.01 | 7,035,300 |
| 30 May 2023 | 178.12 | 178.84 | 174.81 | 177.43 | 175.75 | 5,233,100 |
| 26 May 2023 | 172.48 | 177.74 | 171.49 | 176.53 | 174.86 | 6,794,800 |
| 25 May 2023 | 166.51 | 173.94 | 161.93 | 172.39 | 170.76 | 9,915,900 |
| 24 May 2023 | 171.50 | 176.63 | 169.74 | 173.20 | 171.56 | 10,367,100 |
| 23 May 2023 | 189.79 | 190.36 | 187.40 | 187.92 | 186.14 | 3,864,700 |
| 22 May 2023 | 189.91 | 193.14 | 189.46 | 191.31 | 189.50 | 2,494,400 |
| 19 May 2023 | 192.26 | 192.65 | 189.76 | 190.53 | 188.72 | 3,598,300 |
| 18 May 2023 | 188.95 | 193.04 | 188.37 | 192.26 | 190.44 | 2,959,000 |
| 17 May 2023 | 184.00 | 188.60 | 183.15 | 187.96 | 186.18 | 3,002,200 |
| 16 May 2023 | 183.63 | 185.26 | 182.59 | 182.79 | 181.06 | 2,178,800 |
| 15 May 2023 | 180.68 | 184.72 | 180.28 | 184.37 | 182.62 | 2,435,800 |
| 12 May 2023 | 181.44 | 182.55 | 178.87 | 180.57 | 178.86 | 1,376,800 |
| 11 May 2023 | 180.40 | 181.09 | 178.74 | 180.59 | 178.88 | 2,252,600 |
| 10 May 2023 | 181.68 | 182.29 | 179.56 | 181.43 | 179.71 | 3,364,700 |
| 09 May 2023 | 182.53 | 182.72 | 178.03 | 179.62 | 177.92 | 3,353,300 |
| 08 May 2023 | 183.79 | 184.57 | 181.73 | 184.52 | 182.77 | 1,936,900 |
| 05 May 2023 | 180.64 | 184.45 | 179.57 | 183.39 | 181.65 | 3,672,100 |
| 04 May 2023 | 182.00 | 182.97 | 180.48 | 181.33 | 179.61 | 2,308,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
