Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 147.59 | 150.04 | 147.20 | 149.69 | 149.69 | 5,108,551 |
| 23 Jun 2022 | 149.02 | 149.21 | 143.94 | 145.54 | 145.54 | 2,946,000 |
| 22 Jun 2022 | 146.95 | 148.98 | 145.86 | 147.65 | 147.65 | 3,720,400 |
| 21 Jun 2022 | 147.33 | 150.29 | 147.29 | 148.35 | 148.35 | 3,085,600 |
| 17 Jun 2022 | 144.02 | 145.50 | 141.79 | 144.63 | 144.63 | 6,723,900 |
| 16 Jun 2022 | 146.36 | 146.36 | 141.69 | 143.46 | 143.46 | 4,722,800 |
| 15 Jun 2022 | 149.17 | 152.47 | 146.73 | 150.08 | 150.08 | 3,263,200 |
| 14 Jun 2022 | 149.21 | 150.14 | 146.05 | 147.17 | 147.17 | 2,765,000 |
| 13 Jun 2022 | 153.23 | 154.43 | 147.33 | 147.77 | 147.77 | 5,861,600 |
| 10 Jun 2022 | 158.35 | 160.18 | 156.81 | 156.92 | 156.92 | 3,369,800 |
| 09 Jun 2022 | 163.99 | 167.03 | 161.51 | 161.61 | 161.61 | 3,144,800 |
| 08 Jun 2022 | 165.86 | 167.96 | 163.93 | 165.01 | 165.01 | 2,928,800 |
| 07 Jun 2022 | 163.74 | 167.34 | 162.84 | 166.95 | 166.95 | 2,108,000 |
| 06 Jun 2022 | 167.35 | 168.83 | 164.56 | 165.27 | 165.27 | 2,273,800 |
| 03 Jun 2022 | 166.59 | 166.98 | 164.81 | 165.24 | 165.24 | 2,539,100 |
| 02 Jun 2022 | 164.51 | 169.41 | 163.68 | 169.24 | 169.24 | 2,637,700 |
| 01 Jun 2022 | 169.18 | 169.31 | 163.32 | 164.77 | 164.77 | 3,283,600 |
| 31 May 2022 | 166.90 | 169.59 | 163.59 | 168.40 | 168.40 | 5,102,500 |
| 27 May 2022 | 165.49 | 168.16 | 164.17 | 167.55 | 167.55 | 4,942,300 |
| 27 May 2022 | 0.76 Dividend | |||||
| 26 May 2022 | 162.36 | 165.89 | 161.41 | 164.00 | 163.24 | 3,820,100 |
| 25 May 2022 | 160.47 | 163.24 | 159.34 | 162.32 | 161.57 | 2,500,300 |
| 24 May 2022 | 159.88 | 163.25 | 158.81 | 161.85 | 161.10 | 3,172,000 |
| 23 May 2022 | 161.62 | 163.50 | 159.88 | 161.55 | 160.80 | 2,291,100 |
| 20 May 2022 | 163.60 | 165.16 | 156.72 | 162.44 | 161.69 | 3,977,400 |
| 19 May 2022 | 160.85 | 164.17 | 159.08 | 160.94 | 160.19 | 3,812,600 |
| 18 May 2022 | 166.33 | 166.33 | 159.24 | 159.92 | 159.18 | 5,684,400 |
| 17 May 2022 | 160.99 | 164.38 | 160.62 | 163.84 | 163.08 | 4,952,200 |
| 16 May 2022 | 157.23 | 159.18 | 155.58 | 157.44 | 156.71 | 2,328,400 |
| 13 May 2022 | 155.04 | 159.70 | 153.88 | 158.74 | 158.00 | 4,783,200 |
| 12 May 2022 | 151.04 | 153.68 | 149.97 | 152.89 | 152.18 | 3,117,700 |
| 11 May 2022 | 153.43 | 157.31 | 151.75 | 151.99 | 151.29 | 3,861,700 |
| 10 May 2022 | 155.94 | 158.51 | 152.65 | 155.22 | 154.50 | 3,157,800 |
| 09 May 2022 | 154.20 | 156.03 | 151.78 | 152.25 | 151.54 | 4,123,100 |
| 06 May 2022 | 156.55 | 158.77 | 154.35 | 156.13 | 155.41 | 2,710,400 |
| 05 May 2022 | 162.02 | 163.37 | 156.51 | 158.24 | 157.51 | 3,961,500 |
| 04 May 2022 | 158.68 | 164.92 | 154.26 | 164.77 | 164.01 | 3,940,400 |
| 03 May 2022 | 157.88 | 159.71 | 156.51 | 158.87 | 158.13 | 2,441,900 |
| 02 May 2022 | 155.34 | 158.54 | 152.79 | 158.15 | 157.42 | 2,865,900 |
| 29 Apr 2022 | 158.04 | 159.72 | 154.24 | 154.38 | 153.66 | 4,835,800 |
| 28 Apr 2022 | 154.13 | 162.27 | 153.73 | 160.45 | 159.71 | 4,156,000 |
| 27 Apr 2022 | 150.00 | 155.73 | 149.68 | 151.72 | 151.02 | 3,077,300 |
| 26 Apr 2022 | 156.93 | 157.32 | 152.74 | 152.81 | 152.10 | 3,661,200 |
| 25 Apr 2022 | 154.19 | 159.15 | 153.76 | 158.92 | 158.18 | 4,487,500 |
| 22 Apr 2022 | 157.98 | 159.63 | 155.17 | 155.25 | 154.53 | 2,640,400 |
| 21 Apr 2022 | 162.50 | 164.68 | 157.97 | 158.71 | 157.97 | 3,555,000 |
| 20 Apr 2022 | 164.46 | 165.56 | 160.54 | 161.38 | 160.63 | 2,582,400 |
| 19 Apr 2022 | 160.34 | 162.80 | 158.61 | 162.32 | 161.57 | 2,674,700 |
| 18 Apr 2022 | 156.28 | 161.25 | 156.17 | 160.34 | 159.60 | 2,728,500 |
| 14 Apr 2022 | 158.37 | 159.86 | 156.29 | 156.50 | 155.77 | 5,228,700 |
| 13 Apr 2022 | 156.72 | 158.96 | 155.21 | 158.12 | 157.39 | 2,335,200 |
| 12 Apr 2022 | 157.33 | 159.56 | 154.99 | 155.50 | 154.78 | 2,580,000 |
| 11 Apr 2022 | 157.67 | 158.09 | 154.69 | 154.89 | 154.17 | 3,693,700 |
| 08 Apr 2022 | 160.46 | 161.01 | 158.40 | 158.74 | 158.00 | 3,025,000 |
| 07 Apr 2022 | 159.27 | 162.91 | 159.14 | 161.25 | 160.50 | 3,161,800 |
| 06 Apr 2022 | 157.42 | 164.28 | 157.27 | 160.28 | 159.54 | 6,036,000 |
| 05 Apr 2022 | 162.51 | 163.51 | 155.87 | 159.98 | 159.24 | 7,223,600 |
| 04 Apr 2022 | 165.17 | 165.95 | 161.72 | 164.50 | 163.74 | 4,159,600 |
| 01 Apr 2022 | 166.50 | 167.14 | 162.85 | 165.36 | 164.59 | 2,941,000 |
| 31 Mar 2022 | 166.96 | 167.94 | 165.08 | 165.18 | 164.41 | 3,881,500 |
| 30 Mar 2022 | 168.78 | 170.00 | 165.78 | 166.48 | 165.71 | 2,689,100 |
| 29 Mar 2022 | 169.05 | 171.56 | 167.73 | 170.18 | 169.39 | 3,127,700 |
| 28 Mar 2022 | 164.18 | 167.45 | 163.35 | 167.26 | 166.48 | 2,745,200 |
| 25 Mar 2022 | 165.06 | 165.92 | 162.86 | 165.63 | 164.86 | 2,236,300 |
| 24 Mar 2022 | 160.82 | 165.06 | 159.86 | 164.96 | 164.20 | 3,152,200 |
| 23 Mar 2022 | 163.38 | 164.31 | 158.79 | 159.14 | 158.40 | 3,409,900 |
| 22 Mar 2022 | 163.79 | 166.49 | 163.42 | 164.77 | 164.01 | 2,568,300 |
| 21 Mar 2022 | 161.80 | 164.74 | 161.47 | 164.22 | 163.46 | 3,258,900 |
| 18 Mar 2022 | 158.56 | 163.94 | 157.09 | 163.45 | 162.69 | 9,901,900 |
| 17 Mar 2022 | 156.87 | 160.05 | 155.76 | 159.98 | 159.24 | 4,272,400 |
| 16 Mar 2022 | 153.09 | 158.75 | 152.53 | 158.57 | 157.84 | 4,376,200 |
| 15 Mar 2022 | 147.32 | 151.46 | 146.41 | 150.92 | 150.22 | 3,309,900 |
| 14 Mar 2022 | 147.52 | 148.84 | 143.81 | 145.63 | 144.96 | 3,910,500 |
| 11 Mar 2022 | 153.20 | 153.78 | 147.29 | 147.60 | 146.92 | 3,964,300 |
| 10 Mar 2022 | 150.85 | 151.79 | 147.85 | 150.56 | 149.86 | 4,035,700 |
| 09 Mar 2022 | 153.09 | 155.06 | 151.30 | 153.62 | 152.91 | 3,046,300 |
| 08 Mar 2022 | 146.02 | 152.78 | 143.85 | 148.52 | 147.83 | 4,745,200 |
| 07 Mar 2022 | 157.02 | 157.34 | 146.21 | 146.28 | 145.60 | 5,701,300 |
| 04 Mar 2022 | 157.68 | 159.27 | 155.75 | 156.85 | 156.12 | 2,778,600 |
| 03 Mar 2022 | 161.46 | 161.70 | 156.97 | 159.28 | 158.54 | 2,656,100 |
| 02 Mar 2022 | 157.47 | 161.53 | 157.11 | 159.82 | 159.08 | 2,578,700 |
| 01 Mar 2022 | 159.53 | 160.75 | 155.55 | 156.95 | 156.22 | 3,761,800 |
| 28 Feb 2022 | 161.33 | 161.33 | 157.24 | 160.29 | 159.55 | 3,606,900 |
| 25 Feb 2022 | 159.88 | 162.18 | 157.67 | 162.12 | 161.37 | 2,741,600 |
| 24 Feb 2022 | 154.33 | 160.00 | 152.03 | 159.79 | 159.05 | 4,152,200 |
| 24 Feb 2022 | 0.76 Dividend | |||||
| 23 Feb 2022 | 162.07 | 163.50 | 156.17 | 156.49 | 155.01 | 5,087,000 |
| 22 Feb 2022 | 158.90 | 162.88 | 158.29 | 160.88 | 159.36 | 4,269,500 |
| 18 Feb 2022 | 161.11 | 162.70 | 158.57 | 160.36 | 158.84 | 3,921,600 |
| 17 Feb 2022 | 166.13 | 166.27 | 160.33 | 160.43 | 158.91 | 4,702,700 |
| 16 Feb 2022 | 161.89 | 168.89 | 161.57 | 168.34 | 166.75 | 5,825,200 |
| 15 Feb 2022 | 157.27 | 162.34 | 157.10 | 162.04 | 160.51 | 4,909,600 |
| 14 Feb 2022 | 154.92 | 157.09 | 151.52 | 153.98 | 152.52 | 4,501,500 |
| 11 Feb 2022 | 161.96 | 163.28 | 153.08 | 153.90 | 152.44 | 5,455,500 |
| 10 Feb 2022 | 163.82 | 168.33 | 161.03 | 161.67 | 160.14 | 3,462,600 |
| 09 Feb 2022 | 165.38 | 168.34 | 163.48 | 168.21 | 166.62 | 3,207,900 |
| 08 Feb 2022 | 160.93 | 163.68 | 160.40 | 163.13 | 161.59 | 3,173,200 |
| 07 Feb 2022 | 161.08 | 163.25 | 160.30 | 160.82 | 159.30 | 2,443,300 |
| 04 Feb 2022 | 160.15 | 162.38 | 156.77 | 161.03 | 159.51 | 5,174,400 |
| 03 Feb 2022 | 165.64 | 167.62 | 161.57 | 162.02 | 160.49 | 4,452,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
