Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 184.25 | 186.30 | 183.81 | 184.88 | 184.88 | 2,404,200 |
| 07 Dec 2023 | 182.34 | 185.72 | 180.37 | 184.38 | 184.38 | 3,717,600 |
| 06 Dec 2023 | 183.00 | 183.00 | 180.17 | 180.57 | 180.57 | 2,763,400 |
| 05 Dec 2023 | 182.22 | 182.51 | 179.63 | 180.63 | 180.63 | 2,620,000 |
| 04 Dec 2023 | 181.66 | 183.45 | 180.18 | 183.26 | 183.26 | 3,316,000 |
| 01 Dec 2023 | 182.77 | 183.88 | 181.16 | 183.07 | 183.07 | 2,332,900 |
| 01 Dec 2023 | 0.86 Dividend | |||||
| 30 Nov 2023 | 183.18 | 183.50 | 180.76 | 183.38 | 182.52 | 4,356,200 |
| 29 Nov 2023 | 185.29 | 186.93 | 182.53 | 182.71 | 181.85 | 2,986,600 |
| 28 Nov 2023 | 183.26 | 184.55 | 182.34 | 183.20 | 182.34 | 2,797,900 |
| 27 Nov 2023 | 182.66 | 184.38 | 181.43 | 183.77 | 182.91 | 3,520,200 |
| 24 Nov 2023 | 182.80 | 183.39 | 182.21 | 183.05 | 182.19 | 1,127,100 |
| 22 Nov 2023 | 182.16 | 184.21 | 181.44 | 182.67 | 181.81 | 2,926,300 |
| 21 Nov 2023 | 183.06 | 184.53 | 179.44 | 181.25 | 180.40 | 4,965,900 |
| 20 Nov 2023 | 182.09 | 184.70 | 182.09 | 183.82 | 182.96 | 3,811,100 |
| 17 Nov 2023 | 182.92 | 183.57 | 181.12 | 183.05 | 182.19 | 3,279,000 |
| 16 Nov 2023 | 181.33 | 181.66 | 178.66 | 179.84 | 179.00 | 3,286,900 |
| 15 Nov 2023 | 179.02 | 182.81 | 179.02 | 180.78 | 179.93 | 3,293,200 |
| 14 Nov 2023 | 175.20 | 178.30 | 175.00 | 177.58 | 176.75 | 3,448,600 |
| 13 Nov 2023 | 170.75 | 171.62 | 170.10 | 170.66 | 169.86 | 3,243,700 |
| 10 Nov 2023 | 169.28 | 172.99 | 167.84 | 172.32 | 171.51 | 3,671,000 |
| 09 Nov 2023 | 169.48 | 170.62 | 166.78 | 167.13 | 166.35 | 4,211,500 |
| 08 Nov 2023 | 168.50 | 170.50 | 167.50 | 168.91 | 168.12 | 3,452,000 |
| 07 Nov 2023 | 167.57 | 169.12 | 166.94 | 168.11 | 167.32 | 2,537,400 |
| 06 Nov 2023 | 167.44 | 168.92 | 165.59 | 167.57 | 166.78 | 2,132,900 |
| 03 Nov 2023 | 165.94 | 169.46 | 165.94 | 167.92 | 167.13 | 3,536,600 |
| 02 Nov 2023 | 161.98 | 165.27 | 161.64 | 164.34 | 163.57 | 4,105,900 |
| 01 Nov 2023 | 157.46 | 159.48 | 155.47 | 159.24 | 158.49 | 4,324,600 |
| 31 Oct 2023 | 156.50 | 157.64 | 155.16 | 157.33 | 156.59 | 3,151,800 |
| 30 Oct 2023 | 157.62 | 158.02 | 154.99 | 155.88 | 155.15 | 4,421,400 |
| 27 Oct 2023 | 161.48 | 162.49 | 159.80 | 160.57 | 159.82 | 2,168,900 |
| 26 Oct 2023 | 160.87 | 163.93 | 160.68 | 160.86 | 160.11 | 3,528,300 |
| 25 Oct 2023 | 162.01 | 162.49 | 159.00 | 159.79 | 159.04 | 5,142,300 |
| 24 Oct 2023 | 164.62 | 165.32 | 162.85 | 164.93 | 164.16 | 3,206,300 |
| 23 Oct 2023 | 165.55 | 167.31 | 163.65 | 163.87 | 163.10 | 2,757,500 |
| 20 Oct 2023 | 169.02 | 169.74 | 166.01 | 166.52 | 165.74 | 3,399,600 |
| 19 Oct 2023 | 172.93 | 173.03 | 168.23 | 168.72 | 167.93 | 3,692,800 |
| 18 Oct 2023 | 170.70 | 172.96 | 169.72 | 171.27 | 170.47 | 3,827,200 |
| 17 Oct 2023 | 169.49 | 174.07 | 168.73 | 172.61 | 171.80 | 2,283,600 |
| 16 Oct 2023 | 171.73 | 173.75 | 171.50 | 172.75 | 171.94 | 3,258,900 |
| 13 Oct 2023 | 173.98 | 174.26 | 170.03 | 171.07 | 170.27 | 2,699,900 |
| 12 Oct 2023 | 175.89 | 176.18 | 172.22 | 173.60 | 172.79 | 3,569,000 |
| 11 Oct 2023 | 176.37 | 177.10 | 173.24 | 174.92 | 174.10 | 2,466,900 |
| 10 Oct 2023 | 173.65 | 177.57 | 173.47 | 175.97 | 175.14 | 2,924,500 |
| 09 Oct 2023 | 172.85 | 173.90 | 171.43 | 173.32 | 172.51 | 2,571,900 |
| 06 Oct 2023 | 170.71 | 175.29 | 170.13 | 173.97 | 173.15 | 3,259,900 |
| 05 Oct 2023 | 174.22 | 174.63 | 169.89 | 172.10 | 171.29 | 2,874,600 |
| 04 Oct 2023 | 172.59 | 174.33 | 171.72 | 173.79 | 172.97 | 3,601,000 |
| 03 Oct 2023 | 173.78 | 176.40 | 170.49 | 171.51 | 170.71 | 3,226,100 |
| 02 Oct 2023 | 175.00 | 176.90 | 173.69 | 175.43 | 174.61 | 1,727,200 |
| 29 Sept 2023 | 177.96 | 178.61 | 174.13 | 175.09 | 174.27 | 2,703,800 |
| 28 Sept 2023 | 172.81 | 177.62 | 172.26 | 176.41 | 175.58 | 2,781,800 |
| 27 Sept 2023 | 172.99 | 174.00 | 170.65 | 172.81 | 172.00 | 2,558,400 |
| 26 Sept 2023 | 173.36 | 173.82 | 171.42 | 172.34 | 171.53 | 3,492,500 |
| 25 Sept 2023 | 174.50 | 175.58 | 173.06 | 175.43 | 174.61 | 2,300,400 |
| 22 Sept 2023 | 174.99 | 176.88 | 174.26 | 175.48 | 174.66 | 2,839,700 |
| 21 Sept 2023 | 175.40 | 176.66 | 173.40 | 173.84 | 173.02 | 3,780,800 |
| 20 Sept 2023 | 179.02 | 179.08 | 175.93 | 176.08 | 175.25 | 2,606,500 |
| 19 Sept 2023 | 178.20 | 179.02 | 176.16 | 178.75 | 177.91 | 2,852,700 |
| 18 Sept 2023 | 178.10 | 180.36 | 177.40 | 179.72 | 178.88 | 2,733,700 |
| 15 Sept 2023 | 179.41 | 179.58 | 177.21 | 178.14 | 177.30 | 6,062,000 |
| 14 Sept 2023 | 178.25 | 180.11 | 175.22 | 179.67 | 178.83 | 4,135,400 |
| 13 Sept 2023 | 175.91 | 177.62 | 175.30 | 176.17 | 175.34 | 2,269,400 |
| 12 Sept 2023 | 176.50 | 179.01 | 175.02 | 175.05 | 174.23 | 2,862,900 |
| 11 Sept 2023 | 179.54 | 179.91 | 175.29 | 177.65 | 176.82 | 2,768,100 |
| 08 Sept 2023 | 178.40 | 178.87 | 176.71 | 177.47 | 176.64 | 3,182,200 |
| 07 Sept 2023 | 179.94 | 181.41 | 177.65 | 178.46 | 177.62 | 5,562,200 |
| 06 Sept 2023 | 181.54 | 182.47 | 178.75 | 182.18 | 181.33 | 3,382,500 |
| 05 Sept 2023 | 181.42 | 183.43 | 180.21 | 181.54 | 180.69 | 2,488,000 |
| 01 Sept 2023 | 182.60 | 182.64 | 180.66 | 182.43 | 181.57 | 1,879,000 |
| 01 Sept 2023 | 0.86 Dividend | |||||
| 31 Aug 2023 | 181.57 | 183.96 | 180.82 | 181.78 | 180.07 | 3,362,800 |
| 30 Aug 2023 | 181.68 | 182.90 | 180.40 | 181.57 | 179.86 | 3,080,900 |
| 29 Aug 2023 | 178.72 | 183.44 | 178.11 | 182.56 | 180.84 | 3,574,800 |
| 28 Aug 2023 | 180.09 | 181.12 | 179.24 | 180.33 | 178.64 | 2,851,700 |
| 25 Aug 2023 | 173.38 | 179.00 | 173.38 | 178.16 | 176.49 | 4,538,700 |
| 24 Aug 2023 | 176.77 | 178.25 | 172.95 | 173.69 | 172.06 | 6,811,300 |
| 23 Aug 2023 | 168.61 | 178.79 | 168.54 | 177.48 | 175.81 | 7,413,500 |
| 22 Aug 2023 | 178.99 | 179.38 | 175.36 | 176.66 | 175.00 | 4,241,700 |
| 21 Aug 2023 | 176.12 | 177.66 | 174.22 | 177.22 | 175.55 | 3,345,900 |
| 18 Aug 2023 | 173.90 | 176.50 | 173.42 | 175.75 | 174.10 | 2,834,600 |
| 17 Aug 2023 | 177.74 | 178.27 | 174.63 | 175.49 | 173.84 | 2,804,100 |
| 16 Aug 2023 | 180.39 | 180.64 | 175.77 | 177.17 | 175.50 | 4,869,000 |
| 15 Aug 2023 | 182.96 | 184.10 | 181.04 | 181.32 | 179.62 | 1,959,500 |
| 14 Aug 2023 | 183.38 | 185.62 | 182.55 | 185.39 | 183.65 | 2,057,000 |
| 11 Aug 2023 | 183.00 | 184.45 | 182.02 | 183.21 | 181.49 | 2,859,400 |
| 10 Aug 2023 | 187.05 | 188.95 | 184.14 | 184.71 | 182.97 | 2,268,000 |
| 09 Aug 2023 | 186.41 | 187.50 | 184.39 | 184.81 | 183.07 | 2,341,900 |
| 08 Aug 2023 | 187.00 | 187.36 | 183.75 | 186.61 | 184.86 | 2,939,500 |
| 07 Aug 2023 | 190.70 | 191.37 | 188.87 | 190.10 | 188.31 | 2,035,200 |
| 04 Aug 2023 | 189.00 | 190.26 | 184.74 | 188.35 | 186.58 | 3,632,900 |
| 03 Aug 2023 | 190.68 | 193.24 | 188.94 | 191.49 | 189.69 | 3,040,100 |
| 02 Aug 2023 | 198.09 | 198.16 | 191.87 | 192.46 | 190.65 | 3,739,700 |
| 01 Aug 2023 | 197.64 | 200.07 | 196.82 | 199.48 | 197.61 | 1,900,300 |
| 31 Jul 2023 | 198.74 | 200.10 | 198.43 | 199.53 | 197.65 | 2,091,300 |
| 28 Jul 2023 | 198.29 | 199.02 | 196.19 | 198.42 | 196.56 | 2,883,900 |
| 27 Jul 2023 | 195.50 | 198.10 | 193.69 | 195.45 | 193.61 | 3,474,600 |
| 26 Jul 2023 | 191.93 | 192.82 | 189.90 | 191.52 | 189.72 | 2,793,200 |
| 25 Jul 2023 | 193.00 | 196.95 | 193.00 | 195.66 | 193.82 | 2,958,700 |
| 24 Jul 2023 | 191.44 | 193.61 | 190.65 | 192.37 | 190.56 | 2,663,500 |
| *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.