Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 168.69 | 170.12 | 166.17 | 166.50 | 166.50 | 4,160,300 |
| 14 Jan 2022 | 168.41 | 172.12 | 168.09 | 172.00 | 172.00 | 2,869,600 |
| 13 Jan 2022 | 175.61 | 176.27 | 169.24 | 169.78 | 169.78 | 3,954,000 |
| 12 Jan 2022 | 175.39 | 175.39 | 171.97 | 173.75 | 173.75 | 1,993,400 |
| 11 Jan 2022 | 168.77 | 174.03 | 168.46 | 173.63 | 173.63 | 3,789,300 |
| 10 Jan 2022 | 168.11 | 170.73 | 165.38 | 170.40 | 170.40 | 6,017,100 |
| 07 Jan 2022 | 173.10 | 173.76 | 166.00 | 168.84 | 168.84 | 6,747,500 |
| 06 Jan 2022 | 173.10 | 174.96 | 172.04 | 173.39 | 173.39 | 3,584,400 |
| 05 Jan 2022 | 175.32 | 177.18 | 172.73 | 172.84 | 172.84 | 3,655,200 |
| 04 Jan 2022 | 177.68 | 179.52 | 174.12 | 175.55 | 175.55 | 3,889,300 |
| 03 Jan 2022 | 175.17 | 177.60 | 174.75 | 177.15 | 177.15 | 2,667,500 |
| 31 Dec 2021 | 174.75 | 176.66 | 174.58 | 175.77 | 175.77 | 1,917,200 |
| 30 Dec 2021 | 176.00 | 176.96 | 174.47 | 174.78 | 174.78 | 1,638,600 |
| 29 Dec 2021 | 174.53 | 176.55 | 174.53 | 175.52 | 175.52 | 1,685,500 |
| 28 Dec 2021 | 176.42 | 176.79 | 174.03 | 174.38 | 174.38 | 1,634,800 |
| 27 Dec 2021 | 173.01 | 175.53 | 173.01 | 175.47 | 175.47 | 2,134,900 |
| 23 Dec 2021 | 172.80 | 174.44 | 172.57 | 172.66 | 172.66 | 2,026,200 |
| 22 Dec 2021 | 171.65 | 172.62 | 170.98 | 172.29 | 172.29 | 2,025,500 |
| 21 Dec 2021 | 170.12 | 172.34 | 168.93 | 172.08 | 172.08 | 3,018,100 |
| 20 Dec 2021 | 166.84 | 169.12 | 166.35 | 168.32 | 168.32 | 4,087,400 |
| 17 Dec 2021 | 171.12 | 172.42 | 169.04 | 170.11 | 170.11 | 7,659,800 |
| 16 Dec 2021 | 180.15 | 180.80 | 172.16 | 172.60 | 172.60 | 4,817,300 |
| 15 Dec 2021 | 177.61 | 179.68 | 174.14 | 179.53 | 179.53 | 3,598,700 |
| 14 Dec 2021 | 176.95 | 178.24 | 173.59 | 176.28 | 176.28 | 3,770,900 |
| 13 Dec 2021 | 183.45 | 184.66 | 178.22 | 178.47 | 178.47 | 4,457,700 |
| 10 Dec 2021 | 186.41 | 186.50 | 181.13 | 183.43 | 183.43 | 2,570,800 |
| 09 Dec 2021 | 184.93 | 187.66 | 183.48 | 183.68 | 183.68 | 3,457,800 |
| 08 Dec 2021 | 185.76 | 186.52 | 184.33 | 186.26 | 186.26 | 3,167,800 |
| 07 Dec 2021 | 183.67 | 187.69 | 183.59 | 186.64 | 186.64 | 4,850,000 |
| 06 Dec 2021 | 182.32 | 182.67 | 176.19 | 181.06 | 181.06 | 3,938,200 |
| 03 Dec 2021 | 182.97 | 183.95 | 178.71 | 180.79 | 180.79 | 2,958,600 |
| 02 Dec 2021 | 180.00 | 182.53 | 178.00 | 180.63 | 180.63 | 3,795,600 |
| 02 Dec 2021 | 0.69 Dividend | |||||
| 01 Dec 2021 | 182.28 | 188.20 | 180.65 | 180.84 | 180.15 | 4,831,300 |
| 30 Nov 2021 | 182.61 | 184.26 | 178.91 | 180.25 | 179.56 | 4,561,800 |
| 29 Nov 2021 | 180.54 | 183.69 | 178.45 | 183.20 | 182.50 | 4,374,800 |
| 26 Nov 2021 | 179.00 | 180.41 | 176.78 | 178.00 | 177.32 | 2,539,100 |
| 24 Nov 2021 | 181.45 | 182.51 | 179.67 | 182.47 | 181.77 | 2,914,800 |
| 23 Nov 2021 | 186.25 | 188.00 | 180.23 | 182.45 | 181.75 | 4,976,400 |
| 22 Nov 2021 | 190.00 | 191.95 | 185.36 | 185.50 | 184.79 | 5,228,600 |
| 19 Nov 2021 | 188.09 | 190.00 | 187.72 | 188.80 | 188.08 | 3,299,800 |
| 18 Nov 2021 | 188.10 | 188.69 | 185.99 | 188.09 | 187.37 | 2,091,800 |
| 17 Nov 2021 | 188.03 | 188.10 | 185.54 | 187.04 | 186.33 | 2,242,300 |
| 16 Nov 2021 | 184.58 | 187.85 | 184.50 | 187.67 | 186.95 | 2,126,300 |
| 15 Nov 2021 | 185.72 | 185.72 | 183.74 | 185.06 | 184.35 | 1,337,200 |
| 12 Nov 2021 | 183.57 | 185.70 | 181.55 | 184.79 | 184.08 | 1,847,600 |
| 11 Nov 2021 | 183.23 | 183.37 | 180.43 | 183.10 | 182.40 | 1,703,300 |
| 10 Nov 2021 | 183.00 | 185.50 | 180.04 | 180.86 | 180.17 | 2,735,500 |
| 09 Nov 2021 | 184.32 | 185.89 | 182.82 | 185.00 | 184.29 | 2,508,500 |
| 08 Nov 2021 | 183.47 | 185.94 | 183.36 | 184.46 | 183.76 | 2,582,300 |
| 05 Nov 2021 | 183.75 | 186.10 | 182.20 | 184.18 | 183.48 | 3,415,300 |
| 04 Nov 2021 | 179.00 | 180.96 | 176.25 | 180.73 | 180.04 | 5,252,700 |
| 03 Nov 2021 | 177.42 | 179.27 | 175.87 | 178.80 | 178.12 | 1,997,700 |
| 02 Nov 2021 | 174.99 | 178.25 | 174.70 | 177.94 | 177.26 | 2,405,800 |
| 01 Nov 2021 | 173.18 | 175.25 | 172.91 | 174.99 | 174.32 | 2,180,700 |
| 29 Oct 2021 | 171.40 | 173.86 | 170.59 | 173.49 | 172.83 | 3,137,400 |
| 28 Oct 2021 | 172.26 | 174.35 | 171.53 | 172.46 | 171.80 | 2,781,100 |
| 27 Oct 2021 | 174.11 | 175.00 | 170.00 | 170.46 | 169.81 | 6,263,900 |
| 26 Oct 2021 | 181.97 | 182.39 | 179.64 | 179.88 | 179.19 | 2,209,200 |
| 25 Oct 2021 | 178.58 | 181.10 | 178.42 | 180.52 | 179.83 | 2,498,200 |
| 22 Oct 2021 | 179.24 | 180.77 | 177.68 | 178.42 | 177.74 | 3,074,300 |
| 21 Oct 2021 | 176.66 | 179.05 | 176.14 | 178.81 | 178.13 | 2,744,000 |
| 20 Oct 2021 | 176.91 | 177.86 | 175.92 | 176.92 | 176.24 | 3,025,800 |
| 19 Oct 2021 | 173.74 | 176.75 | 172.55 | 176.63 | 175.96 | 3,336,700 |
| 18 Oct 2021 | 170.38 | 173.66 | 169.72 | 173.33 | 172.67 | 2,541,500 |
| 15 Oct 2021 | 170.03 | 172.10 | 169.72 | 172.04 | 171.38 | 2,887,000 |
| 14 Oct 2021 | 166.52 | 168.60 | 166.13 | 168.20 | 167.56 | 5,043,100 |
| 13 Oct 2021 | 165.96 | 166.71 | 163.57 | 164.35 | 163.72 | 3,416,600 |
| 12 Oct 2021 | 168.51 | 169.57 | 163.82 | 164.02 | 163.39 | 3,018,000 |
| 11 Oct 2021 | 168.12 | 171.54 | 167.80 | 167.90 | 167.26 | 1,964,800 |
| 08 Oct 2021 | 168.48 | 168.95 | 166.68 | 168.62 | 167.98 | 3,145,900 |
| 07 Oct 2021 | 167.43 | 169.29 | 166.74 | 166.98 | 166.34 | 2,174,100 |
| 06 Oct 2021 | 163.78 | 166.27 | 163.14 | 166.05 | 165.42 | 2,754,000 |
| 05 Oct 2021 | 165.24 | 166.73 | 163.96 | 165.37 | 164.74 | 2,899,100 |
| 04 Oct 2021 | 166.74 | 167.70 | 163.65 | 164.26 | 163.63 | 5,377,500 |
| 01 Oct 2021 | 167.83 | 168.88 | 164.76 | 167.37 | 166.73 | 3,549,200 |
| 30 Sep 2021 | 170.36 | 171.26 | 167.36 | 167.48 | 166.84 | 4,820,600 |
| 29 Sep 2021 | 170.54 | 171.83 | 168.12 | 168.84 | 168.20 | 3,498,400 |
| 28 Sep 2021 | 172.28 | 174.88 | 171.18 | 171.29 | 170.64 | 5,494,000 |
| 27 Sep 2021 | 177.27 | 178.13 | 175.60 | 176.91 | 176.24 | 4,497,200 |
| 24 Sep 2021 | 176.55 | 178.84 | 175.84 | 178.53 | 177.85 | 2,393,300 |
| 23 Sep 2021 | 174.50 | 177.79 | 174.15 | 177.23 | 176.55 | 3,391,900 |
| 22 Sep 2021 | 172.00 | 174.26 | 171.23 | 173.85 | 173.19 | 3,484,500 |
| 21 Sep 2021 | 170.82 | 171.64 | 168.24 | 170.57 | 169.92 | 4,011,300 |
| 20 Sep 2021 | 170.10 | 170.76 | 167.03 | 169.48 | 168.83 | 10,189,700 |
| 17 Sep 2021 | 171.40 | 173.02 | 170.29 | 171.52 | 170.87 | 13,056,400 |
| 16 Sep 2021 | 172.43 | 174.46 | 172.43 | 173.21 | 172.55 | 4,582,700 |
| 15 Sep 2021 | 173.94 | 174.46 | 172.08 | 174.08 | 173.42 | 4,498,500 |
| 14 Sep 2021 | 173.54 | 174.10 | 171.54 | 173.47 | 172.81 | 5,335,200 |
| 13 Sep 2021 | 171.59 | 173.14 | 170.30 | 172.81 | 172.15 | 7,431,700 |
| 10 Sep 2021 | 169.60 | 172.09 | 169.55 | 169.94 | 169.29 | 4,280,800 |
| 09 Sep 2021 | 163.27 | 170.13 | 163.27 | 168.81 | 168.17 | 7,601,800 |
| 08 Sep 2021 | 163.71 | 165.67 | 162.40 | 163.67 | 163.05 | 4,620,100 |
| 07 Sep 2021 | 162.66 | 163.74 | 162.15 | 163.27 | 162.65 | 5,132,100 |
| 03 Sep 2021 | 162.52 | 163.50 | 161.74 | 162.44 | 161.82 | 2,385,600 |
| 02 Sep 2021 | 162.13 | 162.94 | 161.22 | 162.62 | 162.00 | 4,514,700 |
| 01 Sep 2021 | 163.77 | 164.20 | 161.04 | 161.11 | 160.50 | 6,513,600 |
| 31 Aug 2021 | 166.15 | 166.52 | 161.34 | 162.95 | 162.33 | 9,136,300 |
| 30 Aug 2021 | 166.97 | 168.27 | 166.65 | 166.98 | 166.34 | 4,901,600 |
| 27 Aug 2021 | 167.30 | 169.81 | 166.17 | 166.48 | 165.84 | 9,136,200 |
| *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.
