New Zealand markets open in 4 hours 15 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.86+2.16 (+0.94%)
At close: 04:00PM EDT
232.55 -0.31 (-0.13%)
After hours: 05:54PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024229.32234.00229.32232.86232.861,428,900
10 Oct 2024229.70231.83228.67230.70230.701,793,700
09 Oct 2024230.40233.58229.29233.24233.242,410,700
08 Oct 2024226.74230.51224.31229.40229.402,447,400
07 Oct 2024225.65227.31224.09226.51226.511,564,700
04 Oct 2024231.90232.36226.11228.23228.231,895,200
03 Oct 2024224.63228.84224.46226.56226.562,087,700
02 Oct 2024224.98229.97223.54227.73227.731,858,000
01 Oct 2024228.93229.44222.40223.67223.673,124,400
30 Sept 2024228.90230.56226.66230.17230.172,711,400
27 Sept 2024234.71235.26231.09232.05232.052,277,800
26 Sept 2024232.62233.98224.81232.46232.463,883,000
25 Sept 2024224.10227.58224.10226.64226.642,042,600
24 Sept 2024228.64230.80226.82227.33227.331,984,800
23 Sept 2024224.78226.84224.20226.01226.011,357,900
20 Sept 2024231.97232.48224.35226.78226.785,009,500
19 Sept 2024230.00235.76227.87233.45233.457,157,700
18 Sept 2024228.87228.87221.96222.64222.642,527,300
17 Sept 2024227.44229.04222.65225.35225.352,524,500
16 Sept 2024222.39224.46220.69223.28223.282,124,000
13 Sept 2024223.84226.55223.01225.42225.422,032,300
12 Sept 2024223.44223.45218.93221.53221.532,158,200
11 Sept 2024219.89225.72214.71225.07225.073,431,800
10 Sept 2024217.50219.03214.12218.72218.722,048,900
09 Sept 2024217.01219.31216.05218.56218.562,450,800
06 Sept 2024218.57219.41212.70213.64213.643,437,000
05 Sept 2024219.48221.62217.72219.06219.062,730,000
04 Sept 2024220.01223.98218.12221.80221.802,736,400
03 Sept 2024228.69230.02217.65218.71218.714,868,600
03 Sept 20240.92 Dividend
30 Aug 2024234.94236.14231.82234.84233.922,770,900
29 Aug 2024229.49235.11229.48230.89229.992,711,500
28 Aug 2024231.08233.25225.14227.17226.283,211,800
27 Aug 2024225.11232.35224.31231.84230.933,707,500
26 Aug 2024227.84228.19223.79225.61224.732,532,300
23 Aug 2024225.85229.21224.76228.39227.503,208,000
22 Aug 2024225.68228.26221.26221.91221.043,708,100
21 Aug 2024229.52236.86224.81227.50226.615,595,100
20 Aug 2024223.96226.02221.39223.49222.613,994,200
19 Aug 2024222.43226.08221.49225.95225.062,803,100
16 Aug 2024223.05223.80221.42223.19222.322,573,600
15 Aug 2024220.45224.24219.42223.67222.795,197,400
14 Aug 2024216.92218.11212.80215.32214.482,409,500
13 Aug 2024213.25218.60213.20218.01217.164,011,000
12 Aug 2024212.15213.40210.00212.08211.251,712,100
09 Aug 2024209.95213.73209.16211.31210.482,482,100
08 Aug 2024206.19214.14204.27213.64212.804,510,100
07 Aug 2024210.47211.42200.86201.31200.524,178,200
06 Aug 2024201.36208.70201.18204.88204.084,671,100
05 Aug 2024206.03209.09198.73200.56199.774,879,700
02 Aug 2024212.48213.07206.71207.96207.156,796,700
01 Aug 2024228.08231.20216.77218.92218.065,404,600
31 Jul 2024229.76232.16226.94231.38230.474,308,100
30 Jul 2024228.85230.18222.90224.58223.703,955,600
29 Jul 2024228.74230.27225.33227.40226.512,672,200
26 Jul 2024225.30227.25222.97226.43225.544,296,200
25 Jul 2024221.51227.61217.25220.92220.055,114,600
24 Jul 2024230.63230.96223.74224.62223.744,589,600
23 Jul 2024234.10236.92229.03230.32229.423,876,200
22 Jul 2024237.12240.26233.32240.04239.102,827,300
19 Jul 2024240.30240.30230.74231.22230.312,894,900
18 Jul 2024236.48241.10236.29238.99238.053,688,500
17 Jul 2024240.48244.14235.41235.61234.694,448,200
16 Jul 2024239.01243.83237.65243.33242.381,964,600
15 Jul 2024237.14239.77236.10237.72236.792,057,200
12 Jul 2024238.35242.16236.15238.56237.633,105,700
11 Jul 2024238.76239.20233.67233.74232.823,103,700
10 Jul 2024234.46239.09233.10238.33237.404,037,600
09 Jul 2024233.76234.26230.91232.01231.101,315,500
08 Jul 2024232.18233.75231.67233.34232.431,729,500
05 Jul 2024231.42231.51228.37230.89229.992,251,800
03 Jul 2024228.67230.99227.04230.02229.121,425,700
02 Jul 2024224.56228.37224.56228.24227.352,417,900
01 Jul 2024226.70226.95223.92225.18224.302,307,800
28 Jun 2024228.15232.07226.86228.26227.373,634,000
27 Jun 2024227.00228.44225.98226.68225.792,159,000
26 Jun 2024229.32229.99226.57227.84226.952,510,600
25 Jun 2024231.08231.08225.84230.34229.442,015,800
24 Jun 2024231.05231.94228.10228.46227.572,413,600
21 Jun 2024231.54231.88229.07231.05230.147,366,400
20 Jun 2024232.43232.67228.81229.51228.614,562,300
18 Jun 2024231.74236.43231.28235.38234.462,457,400
17 Jun 2024230.54232.50227.94232.39231.482,415,000
14 Jun 2024230.10232.57229.45231.19230.282,252,400
13 Jun 2024232.55236.25232.49234.03233.112,673,800
12 Jun 2024239.03240.58236.44238.44237.512,515,000
11 Jun 2024233.65236.51233.13236.30235.373,098,600
10 Jun 2024232.29235.98231.19235.37234.452,765,600
07 Jun 2024236.05237.61233.27234.77233.852,208,200
06 Jun 2024234.52238.38233.29237.41236.482,757,000
05 Jun 2024232.00235.97231.22235.68234.764,016,700
04 Jun 2024231.86232.18228.95230.63229.732,616,000
04 Jun 20240.92 Dividend
03 Jun 2024235.09236.29228.51232.21230.383,087,800
31 May 2024230.10234.73227.65234.49232.656,460,100
30 May 2024228.68230.69228.01230.00228.192,885,100
29 May 2024229.74231.63227.83228.15226.363,002,100
28 May 2024230.44234.29230.44233.44231.602,673,800
24 May 2024236.33238.32232.20232.51230.684,543,300
23 May 2024240.88241.88232.00234.56232.725,578,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...