Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 168.93 | 171.52 | 168.90 | 171.47 | 171.47 | 2,549,373 |
| 30 Jan 2023 | 169.10 | 171.15 | 168.34 | 168.93 | 168.93 | 3,134,800 |
| 27 Jan 2023 | 169.07 | 172.03 | 168.40 | 170.83 | 170.83 | 2,453,400 |
| 26 Jan 2023 | 169.94 | 170.95 | 166.86 | 170.74 | 170.74 | 3,539,900 |
| 25 Jan 2023 | 166.62 | 168.73 | 164.21 | 168.45 | 168.45 | 2,739,800 |
| 24 Jan 2023 | 167.91 | 170.03 | 167.36 | 168.86 | 168.86 | 2,407,100 |
| 23 Jan 2023 | 166.54 | 170.25 | 165.62 | 169.66 | 169.66 | 3,521,900 |
| 20 Jan 2023 | 163.82 | 165.24 | 161.04 | 165.17 | 165.17 | 3,841,900 |
| 19 Jan 2023 | 165.56 | 165.64 | 162.10 | 163.13 | 163.13 | 3,082,500 |
| 18 Jan 2023 | 168.53 | 169.38 | 165.90 | 166.00 | 166.00 | 2,627,700 |
| 17 Jan 2023 | 167.91 | 169.17 | 166.05 | 166.91 | 166.91 | 3,320,200 |
| 13 Jan 2023 | 167.50 | 169.43 | 166.42 | 168.98 | 168.98 | 1,891,200 |
| 12 Jan 2023 | 170.02 | 170.64 | 167.16 | 168.67 | 168.67 | 2,478,100 |
| 11 Jan 2023 | 167.72 | 170.13 | 167.31 | 169.79 | 169.79 | 3,068,900 |
| 10 Jan 2023 | 166.50 | 169.75 | 166.50 | 169.22 | 169.22 | 2,351,900 |
| 09 Jan 2023 | 167.39 | 169.91 | 165.68 | 167.10 | 167.10 | 3,734,100 |
| 06 Jan 2023 | 161.76 | 166.75 | 159.93 | 165.52 | 165.52 | 3,483,400 |
| 05 Jan 2023 | 164.47 | 165.63 | 159.58 | 159.69 | 159.69 | 4,750,300 |
| 04 Jan 2023 | 165.38 | 167.59 | 163.76 | 165.91 | 165.91 | 3,477,900 |
| 03 Jan 2023 | 165.57 | 166.20 | 161.44 | 162.45 | 162.45 | 4,475,700 |
| 30 Dec 2022 | 162.36 | 164.16 | 160.76 | 164.03 | 164.03 | 1,619,400 |
| 29 Dec 2022 | 162.58 | 164.78 | 161.50 | 163.98 | 163.98 | 2,148,900 |
| 28 Dec 2022 | 161.50 | 163.57 | 160.06 | 160.28 | 160.28 | 1,499,900 |
| 27 Dec 2022 | 163.57 | 163.70 | 161.15 | 162.20 | 162.20 | 1,932,000 |
| 23 Dec 2022 | 162.70 | 164.12 | 161.25 | 163.84 | 163.84 | 1,498,300 |
| 22 Dec 2022 | 164.83 | 164.83 | 161.06 | 163.75 | 163.75 | 2,972,000 |
| 21 Dec 2022 | 165.38 | 167.84 | 165.22 | 167.41 | 167.41 | 2,181,400 |
| 20 Dec 2022 | 163.72 | 165.81 | 163.56 | 164.33 | 164.33 | 2,102,300 |
| 19 Dec 2022 | 167.44 | 167.49 | 163.75 | 165.14 | 165.14 | 2,621,800 |
| 16 Dec 2022 | 165.28 | 167.25 | 164.07 | 166.82 | 166.82 | 7,411,900 |
| 15 Dec 2022 | 169.22 | 169.77 | 165.49 | 166.09 | 166.09 | 3,985,000 |
| 14 Dec 2022 | 175.87 | 176.85 | 170.11 | 171.68 | 171.68 | 3,202,500 |
| 13 Dec 2022 | 178.01 | 179.95 | 173.68 | 175.49 | 175.49 | 4,778,100 |
| 12 Dec 2022 | 169.17 | 172.34 | 167.74 | 172.26 | 172.26 | 2,966,800 |
| 09 Dec 2022 | 168.47 | 170.36 | 167.90 | 168.68 | 168.68 | 2,514,900 |
| 08 Dec 2022 | 167.07 | 169.80 | 165.92 | 169.65 | 169.65 | 2,836,300 |
| 07 Dec 2022 | 166.29 | 168.48 | 165.01 | 166.01 | 166.01 | 1,881,600 |
| 06 Dec 2022 | 167.75 | 168.45 | 165.30 | 166.51 | 166.51 | 3,572,100 |
| 05 Dec 2022 | 167.86 | 168.90 | 166.78 | 167.84 | 167.84 | 2,615,800 |
| 02 Dec 2022 | 167.20 | 168.79 | 165.24 | 168.63 | 168.63 | 3,055,200 |
| 02 Dec 2022 | 0.76 Dividend | |||||
| 01 Dec 2022 | 173.21 | 173.21 | 169.76 | 171.48 | 170.72 | 3,222,200 |
| 30 Nov 2022 | 164.56 | 172.19 | 162.70 | 171.91 | 171.15 | 5,396,300 |
| 29 Nov 2022 | 164.76 | 165.01 | 162.41 | 163.89 | 163.16 | 2,685,800 |
| 28 Nov 2022 | 164.89 | 167.30 | 162.54 | 164.01 | 163.28 | 3,910,900 |
| 25 Nov 2022 | 169.04 | 169.50 | 166.98 | 167.09 | 166.35 | 1,698,600 |
| 23 Nov 2022 | 169.35 | 173.30 | 167.70 | 169.20 | 168.45 | 3,851,800 |
| 22 Nov 2022 | 165.18 | 168.85 | 162.71 | 168.43 | 167.68 | 5,739,900 |
| 21 Nov 2022 | 161.16 | 162.01 | 159.15 | 159.24 | 158.53 | 6,276,300 |
| 18 Nov 2022 | 163.56 | 163.88 | 160.97 | 161.85 | 161.13 | 4,016,500 |
| 17 Nov 2022 | 158.45 | 161.69 | 158.09 | 161.47 | 160.75 | 2,835,400 |
| 16 Nov 2022 | 161.89 | 162.11 | 160.23 | 161.27 | 160.56 | 3,859,000 |
| 15 Nov 2022 | 167.46 | 167.86 | 162.56 | 165.17 | 164.44 | 4,158,100 |
| 14 Nov 2022 | 163.12 | 166.81 | 160.85 | 161.26 | 160.55 | 4,269,700 |
| 11 Nov 2022 | 159.40 | 164.89 | 159.31 | 164.06 | 163.33 | 3,211,500 |
| 10 Nov 2022 | 155.91 | 160.76 | 154.50 | 160.37 | 159.66 | 5,617,300 |
| 09 Nov 2022 | 149.14 | 150.84 | 147.59 | 148.23 | 147.57 | 3,696,300 |
| 08 Nov 2022 | 151.14 | 155.60 | 150.03 | 151.04 | 150.37 | 4,968,300 |
| 07 Nov 2022 | 145.81 | 149.19 | 143.88 | 148.93 | 148.27 | 3,981,600 |
| 04 Nov 2022 | 142.32 | 145.40 | 141.11 | 144.29 | 143.65 | 5,004,300 |
| 03 Nov 2022 | 139.40 | 141.01 | 137.79 | 138.02 | 137.41 | 3,706,400 |
| 02 Nov 2022 | 145.44 | 147.81 | 141.02 | 141.24 | 140.61 | 3,327,700 |
| 01 Nov 2022 | 145.11 | 145.91 | 143.32 | 144.70 | 144.06 | 2,322,800 |
| 31 Oct 2022 | 143.81 | 143.88 | 140.60 | 142.62 | 141.99 | 3,078,300 |
| 28 Oct 2022 | 141.50 | 145.99 | 141.15 | 144.88 | 144.24 | 3,482,000 |
| 27 Oct 2022 | 142.49 | 143.35 | 140.04 | 140.68 | 140.06 | 4,666,400 |
| 26 Oct 2022 | 142.77 | 145.65 | 140.54 | 141.38 | 140.75 | 6,726,400 |
| 25 Oct 2022 | 145.06 | 147.51 | 144.41 | 146.37 | 145.72 | 3,644,800 |
| 24 Oct 2022 | 144.98 | 146.88 | 142.38 | 144.53 | 143.89 | 3,334,500 |
| 21 Oct 2022 | 141.93 | 147.42 | 140.95 | 146.59 | 145.94 | 3,612,400 |
| 20 Oct 2022 | 142.44 | 146.75 | 141.25 | 142.08 | 141.45 | 3,341,100 |
| 19 Oct 2022 | 140.76 | 142.97 | 139.26 | 141.33 | 140.70 | 2,465,400 |
| 18 Oct 2022 | 144.64 | 145.21 | 139.34 | 141.10 | 140.47 | 3,280,300 |
| 17 Oct 2022 | 140.05 | 141.28 | 137.75 | 139.12 | 138.50 | 5,039,800 |
| 14 Oct 2022 | 144.62 | 144.95 | 136.50 | 136.73 | 136.12 | 4,970,400 |
| 13 Oct 2022 | 134.70 | 143.94 | 133.48 | 142.75 | 142.12 | 5,040,500 |
| 12 Oct 2022 | 139.03 | 140.34 | 138.40 | 138.59 | 137.98 | 2,541,100 |
| 11 Oct 2022 | 139.66 | 141.07 | 136.96 | 138.80 | 138.18 | 4,735,300 |
| 10 Oct 2022 | 145.14 | 145.48 | 138.91 | 140.90 | 140.28 | 3,828,700 |
| 07 Oct 2022 | 147.67 | 148.63 | 144.13 | 144.92 | 144.28 | 4,351,100 |
| 06 Oct 2022 | 151.33 | 153.62 | 150.72 | 150.97 | 150.30 | 2,286,500 |
| 05 Oct 2022 | 149.10 | 152.96 | 148.84 | 151.89 | 151.22 | 3,052,000 |
| 04 Oct 2022 | 148.25 | 151.75 | 148.01 | 150.85 | 150.18 | 4,181,800 |
| 03 Oct 2022 | 141.28 | 146.61 | 139.85 | 145.13 | 144.49 | 4,708,300 |
| 30 Sept 2022 | 140.86 | 142.63 | 139.24 | 139.34 | 138.72 | 3,525,900 |
| 29 Sept 2022 | 142.90 | 142.90 | 139.92 | 141.99 | 141.36 | 3,453,500 |
| 28 Sept 2022 | 140.85 | 145.35 | 139.92 | 144.58 | 143.94 | 3,307,000 |
| 27 Sept 2022 | 142.69 | 143.93 | 139.87 | 141.81 | 141.18 | 2,964,300 |
| 26 Sept 2022 | 142.67 | 143.74 | 140.62 | 140.82 | 140.20 | 4,502,400 |
| 23 Sept 2022 | 143.81 | 144.38 | 140.09 | 141.92 | 141.29 | 4,839,300 |
| 22 Sept 2022 | 147.99 | 148.33 | 144.20 | 145.34 | 144.70 | 3,355,700 |
| 21 Sept 2022 | 149.96 | 154.00 | 148.34 | 148.44 | 147.78 | 3,315,600 |
| 20 Sept 2022 | 148.70 | 150.51 | 148.26 | 149.78 | 149.12 | 2,574,300 |
| 19 Sept 2022 | 148.07 | 150.39 | 147.87 | 149.61 | 148.95 | 2,398,200 |
| 16 Sept 2022 | 146.73 | 149.48 | 145.17 | 149.31 | 148.65 | 4,592,400 |
| 15 Sept 2022 | 149.70 | 150.76 | 146.99 | 147.87 | 147.21 | 3,142,400 |
| 14 Sept 2022 | 149.52 | 151.29 | 147.99 | 150.25 | 149.58 | 2,272,900 |
| 13 Sept 2022 | 151.00 | 152.20 | 147.80 | 148.25 | 147.59 | 4,202,100 |
| 12 Sept 2022 | 155.44 | 155.85 | 153.69 | 155.65 | 154.96 | 3,866,800 |
| 09 Sept 2022 | 152.49 | 155.20 | 152.49 | 154.18 | 153.50 | 2,620,300 |
| *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.
