Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 231.90 | 232.36 | 226.11 | 228.23 | 228.23 | 1,895,200 |
| 03 Oct 2024 | 224.63 | 228.84 | 224.46 | 226.56 | 226.56 | 2,087,700 |
| 02 Oct 2024 | 224.98 | 229.97 | 223.54 | 227.73 | 227.73 | 1,858,000 |
| 01 Oct 2024 | 228.93 | 229.44 | 222.40 | 223.67 | 223.67 | 3,124,400 |
| 30 Sept 2024 | 228.90 | 230.56 | 226.66 | 230.17 | 230.17 | 2,711,400 |
| 27 Sept 2024 | 234.71 | 235.26 | 231.09 | 232.05 | 232.05 | 2,277,800 |
| 26 Sept 2024 | 232.62 | 233.98 | 224.81 | 232.46 | 232.46 | 3,883,000 |
| 25 Sept 2024 | 224.10 | 227.58 | 224.10 | 226.64 | 226.64 | 2,042,600 |
| 24 Sept 2024 | 228.64 | 230.80 | 226.82 | 227.33 | 227.33 | 1,984,800 |
| 23 Sept 2024 | 224.78 | 226.84 | 224.20 | 226.01 | 226.01 | 1,357,900 |
| 20 Sept 2024 | 231.97 | 232.48 | 224.35 | 226.78 | 226.78 | 5,009,500 |
| 19 Sept 2024 | 230.00 | 235.76 | 227.87 | 233.45 | 233.45 | 7,157,700 |
| 18 Sept 2024 | 228.87 | 228.87 | 221.96 | 222.64 | 222.64 | 2,527,300 |
| 17 Sept 2024 | 227.44 | 229.04 | 222.65 | 225.35 | 225.35 | 2,524,500 |
| 16 Sept 2024 | 222.39 | 224.46 | 220.69 | 223.28 | 223.28 | 2,124,000 |
| 13 Sept 2024 | 223.84 | 226.55 | 223.01 | 225.42 | 225.42 | 2,032,300 |
| 12 Sept 2024 | 223.44 | 223.45 | 218.93 | 221.53 | 221.53 | 2,158,200 |
| 11 Sept 2024 | 219.89 | 225.72 | 214.71 | 225.07 | 225.07 | 3,431,800 |
| 10 Sept 2024 | 217.50 | 219.03 | 214.12 | 218.72 | 218.72 | 2,048,900 |
| 09 Sept 2024 | 217.01 | 219.31 | 216.05 | 218.56 | 218.56 | 2,450,800 |
| 06 Sept 2024 | 218.57 | 219.41 | 212.70 | 213.64 | 213.64 | 3,437,000 |
| 05 Sept 2024 | 219.48 | 221.62 | 217.72 | 219.06 | 219.06 | 2,730,000 |
| 04 Sept 2024 | 220.01 | 223.98 | 218.12 | 221.80 | 221.80 | 2,736,400 |
| 03 Sept 2024 | 228.69 | 230.02 | 217.65 | 218.71 | 218.71 | 4,868,600 |
| 03 Sept 2024 | 0.92 Dividend | |||||
| 30 Aug 2024 | 234.94 | 236.14 | 231.82 | 234.84 | 233.92 | 2,770,900 |
| 29 Aug 2024 | 229.49 | 235.11 | 229.48 | 230.89 | 229.99 | 2,711,500 |
| 28 Aug 2024 | 231.08 | 233.25 | 225.14 | 227.17 | 226.28 | 3,211,800 |
| 27 Aug 2024 | 225.11 | 232.35 | 224.31 | 231.84 | 230.93 | 3,707,500 |
| 26 Aug 2024 | 227.84 | 228.19 | 223.79 | 225.61 | 224.73 | 2,532,300 |
| 23 Aug 2024 | 225.85 | 229.21 | 224.76 | 228.39 | 227.50 | 3,208,000 |
| 22 Aug 2024 | 225.68 | 228.26 | 221.26 | 221.91 | 221.04 | 3,708,100 |
| 21 Aug 2024 | 229.52 | 236.86 | 224.81 | 227.50 | 226.61 | 5,595,100 |
| 20 Aug 2024 | 223.96 | 226.02 | 221.39 | 223.49 | 222.61 | 3,994,200 |
| 19 Aug 2024 | 222.43 | 226.08 | 221.49 | 225.95 | 225.06 | 2,803,100 |
| 16 Aug 2024 | 223.05 | 223.80 | 221.42 | 223.19 | 222.32 | 2,573,600 |
| 15 Aug 2024 | 220.45 | 224.24 | 219.42 | 223.67 | 222.79 | 5,197,400 |
| 14 Aug 2024 | 216.92 | 218.11 | 212.80 | 215.32 | 214.48 | 2,409,500 |
| 13 Aug 2024 | 213.25 | 218.60 | 213.20 | 218.01 | 217.16 | 4,011,000 |
| 12 Aug 2024 | 212.15 | 213.40 | 210.00 | 212.08 | 211.25 | 1,712,100 |
| 09 Aug 2024 | 209.95 | 213.73 | 209.16 | 211.31 | 210.48 | 2,482,100 |
| 08 Aug 2024 | 206.19 | 214.14 | 204.27 | 213.64 | 212.80 | 4,510,100 |
| 07 Aug 2024 | 210.47 | 211.42 | 200.86 | 201.31 | 200.52 | 4,178,200 |
| 06 Aug 2024 | 201.36 | 208.70 | 201.18 | 204.88 | 204.08 | 4,671,100 |
| 05 Aug 2024 | 206.03 | 209.09 | 198.73 | 200.56 | 199.77 | 4,879,700 |
| 02 Aug 2024 | 212.48 | 213.07 | 206.71 | 207.96 | 207.15 | 6,796,700 |
| 01 Aug 2024 | 228.08 | 231.20 | 216.77 | 218.92 | 218.06 | 5,404,600 |
| 31 Jul 2024 | 229.76 | 232.16 | 226.94 | 231.38 | 230.47 | 4,308,100 |
| 30 Jul 2024 | 228.85 | 230.18 | 222.90 | 224.58 | 223.70 | 3,955,600 |
| 29 Jul 2024 | 228.74 | 230.27 | 225.33 | 227.40 | 226.51 | 2,672,200 |
| 26 Jul 2024 | 225.30 | 227.25 | 222.97 | 226.43 | 225.54 | 4,296,200 |
| 25 Jul 2024 | 221.51 | 227.61 | 217.25 | 220.92 | 220.05 | 5,114,600 |
| 24 Jul 2024 | 230.63 | 230.96 | 223.74 | 224.62 | 223.74 | 4,589,600 |
| 23 Jul 2024 | 234.10 | 236.92 | 229.03 | 230.32 | 229.42 | 3,876,200 |
| 22 Jul 2024 | 237.12 | 240.26 | 233.32 | 240.04 | 239.10 | 2,827,300 |
| 19 Jul 2024 | 240.30 | 240.30 | 230.74 | 231.22 | 230.31 | 2,894,900 |
| 18 Jul 2024 | 236.48 | 241.10 | 236.29 | 238.99 | 238.05 | 3,688,500 |
| 17 Jul 2024 | 240.48 | 244.14 | 235.41 | 235.61 | 234.69 | 4,448,200 |
| 16 Jul 2024 | 239.01 | 243.83 | 237.65 | 243.33 | 242.38 | 1,964,600 |
| 15 Jul 2024 | 237.14 | 239.77 | 236.10 | 237.72 | 236.79 | 2,057,200 |
| 12 Jul 2024 | 238.35 | 242.16 | 236.15 | 238.56 | 237.63 | 3,105,700 |
| 11 Jul 2024 | 238.76 | 239.20 | 233.67 | 233.74 | 232.82 | 3,103,700 |
| 10 Jul 2024 | 234.46 | 239.09 | 233.10 | 238.33 | 237.40 | 4,037,600 |
| 09 Jul 2024 | 233.76 | 234.26 | 230.91 | 232.01 | 231.10 | 1,315,500 |
| 08 Jul 2024 | 232.18 | 233.75 | 231.67 | 233.34 | 232.43 | 1,729,500 |
| 05 Jul 2024 | 231.42 | 231.51 | 228.37 | 230.89 | 229.99 | 2,251,800 |
| 03 Jul 2024 | 228.67 | 230.99 | 227.04 | 230.02 | 229.12 | 1,425,700 |
| 02 Jul 2024 | 224.56 | 228.37 | 224.56 | 228.24 | 227.35 | 2,417,900 |
| 01 Jul 2024 | 226.70 | 226.95 | 223.92 | 225.18 | 224.30 | 2,307,800 |
| 28 Jun 2024 | 228.15 | 232.07 | 226.86 | 228.26 | 227.37 | 3,634,000 |
| 27 Jun 2024 | 227.00 | 228.44 | 225.98 | 226.68 | 225.79 | 2,159,000 |
| 26 Jun 2024 | 229.32 | 229.99 | 226.57 | 227.84 | 226.95 | 2,510,600 |
| 25 Jun 2024 | 231.08 | 231.08 | 225.84 | 230.34 | 229.44 | 2,015,800 |
| 24 Jun 2024 | 231.05 | 231.94 | 228.10 | 228.46 | 227.57 | 2,413,600 |
| 21 Jun 2024 | 231.54 | 231.88 | 229.07 | 231.05 | 230.14 | 7,366,400 |
| 20 Jun 2024 | 232.43 | 232.67 | 228.81 | 229.51 | 228.61 | 4,562,300 |
| 18 Jun 2024 | 231.74 | 236.43 | 231.28 | 235.38 | 234.46 | 2,457,400 |
| 17 Jun 2024 | 230.54 | 232.50 | 227.94 | 232.39 | 231.48 | 2,415,000 |
| 14 Jun 2024 | 230.10 | 232.57 | 229.45 | 231.19 | 230.28 | 2,252,400 |
| 13 Jun 2024 | 232.55 | 236.25 | 232.49 | 234.03 | 233.11 | 2,673,800 |
| 12 Jun 2024 | 239.03 | 240.58 | 236.44 | 238.44 | 237.51 | 2,515,000 |
| 11 Jun 2024 | 233.65 | 236.51 | 233.13 | 236.30 | 235.37 | 3,098,600 |
| 10 Jun 2024 | 232.29 | 235.98 | 231.19 | 235.37 | 234.45 | 2,765,600 |
| 07 Jun 2024 | 236.05 | 237.61 | 233.27 | 234.77 | 233.85 | 2,208,200 |
| 06 Jun 2024 | 234.52 | 238.38 | 233.29 | 237.41 | 236.48 | 2,757,000 |
| 05 Jun 2024 | 232.00 | 235.97 | 231.22 | 235.68 | 234.76 | 4,016,700 |
| 04 Jun 2024 | 231.86 | 232.18 | 228.95 | 230.63 | 229.73 | 2,616,000 |
| 04 Jun 2024 | 0.92 Dividend | |||||
| 03 Jun 2024 | 235.09 | 236.29 | 228.51 | 232.21 | 230.38 | 3,087,800 |
| 31 May 2024 | 230.10 | 234.73 | 227.65 | 234.49 | 232.65 | 6,460,100 |
| 30 May 2024 | 228.68 | 230.69 | 228.01 | 230.00 | 228.19 | 2,885,100 |
| 29 May 2024 | 229.74 | 231.63 | 227.83 | 228.15 | 226.36 | 3,002,100 |
| 28 May 2024 | 230.44 | 234.29 | 230.44 | 233.44 | 231.60 | 2,673,800 |
| 24 May 2024 | 236.33 | 238.32 | 232.20 | 232.51 | 230.68 | 4,543,300 |
| 23 May 2024 | 240.88 | 241.88 | 232.00 | 234.56 | 232.72 | 5,578,400 |
| 22 May 2024 | 227.79 | 240.37 | 224.75 | 240.16 | 238.27 | 9,445,800 |
| 21 May 2024 | 215.20 | 217.08 | 214.55 | 216.64 | 214.94 | 3,428,800 |
| 20 May 2024 | 214.96 | 218.70 | 213.94 | 217.48 | 215.77 | 2,647,900 |
| 17 May 2024 | 214.51 | 215.63 | 212.97 | 214.08 | 212.40 | 2,373,800 |
| 16 May 2024 | 216.00 | 216.00 | 213.66 | 214.12 | 212.44 | 2,820,000 |
| *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.