New Zealand markets open in 6 hours 2 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.88+0.50 (+0.27%)
At close: 04:00PM EST
184.97 +0.09 (+0.05%)
After hours: 06:32PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023184.25186.30183.81184.88184.882,404,200
07 Dec 2023182.34185.72180.37184.38184.383,717,600
06 Dec 2023183.00183.00180.17180.57180.572,763,400
05 Dec 2023182.22182.51179.63180.63180.632,620,000
04 Dec 2023181.66183.45180.18183.26183.263,316,000
01 Dec 2023182.77183.88181.16183.07183.072,332,900
01 Dec 20230.86 Dividend
30 Nov 2023183.18183.50180.76183.38182.524,356,200
29 Nov 2023185.29186.93182.53182.71181.852,986,600
28 Nov 2023183.26184.55182.34183.20182.342,797,900
27 Nov 2023182.66184.38181.43183.77182.913,520,200
24 Nov 2023182.80183.39182.21183.05182.191,127,100
22 Nov 2023182.16184.21181.44182.67181.812,926,300
21 Nov 2023183.06184.53179.44181.25180.404,965,900
20 Nov 2023182.09184.70182.09183.82182.963,811,100
17 Nov 2023182.92183.57181.12183.05182.193,279,000
16 Nov 2023181.33181.66178.66179.84179.003,286,900
15 Nov 2023179.02182.81179.02180.78179.933,293,200
14 Nov 2023175.20178.30175.00177.58176.753,448,600
13 Nov 2023170.75171.62170.10170.66169.863,243,700
10 Nov 2023169.28172.99167.84172.32171.513,671,000
09 Nov 2023169.48170.62166.78167.13166.354,211,500
08 Nov 2023168.50170.50167.50168.91168.123,452,000
07 Nov 2023167.57169.12166.94168.11167.322,537,400
06 Nov 2023167.44168.92165.59167.57166.782,132,900
03 Nov 2023165.94169.46165.94167.92167.133,536,600
02 Nov 2023161.98165.27161.64164.34163.574,105,900
01 Nov 2023157.46159.48155.47159.24158.494,324,600
31 Oct 2023156.50157.64155.16157.33156.593,151,800
30 Oct 2023157.62158.02154.99155.88155.154,421,400
27 Oct 2023161.48162.49159.80160.57159.822,168,900
26 Oct 2023160.87163.93160.68160.86160.113,528,300
25 Oct 2023162.01162.49159.00159.79159.045,142,300
24 Oct 2023164.62165.32162.85164.93164.163,206,300
23 Oct 2023165.55167.31163.65163.87163.102,757,500
20 Oct 2023169.02169.74166.01166.52165.743,399,600
19 Oct 2023172.93173.03168.23168.72167.933,692,800
18 Oct 2023170.70172.96169.72171.27170.473,827,200
17 Oct 2023169.49174.07168.73172.61171.802,283,600
16 Oct 2023171.73173.75171.50172.75171.943,258,900
13 Oct 2023173.98174.26170.03171.07170.272,699,900
12 Oct 2023175.89176.18172.22173.60172.793,569,000
11 Oct 2023176.37177.10173.24174.92174.102,466,900
10 Oct 2023173.65177.57173.47175.97175.142,924,500
09 Oct 2023172.85173.90171.43173.32172.512,571,900
06 Oct 2023170.71175.29170.13173.97173.153,259,900
05 Oct 2023174.22174.63169.89172.10171.292,874,600
04 Oct 2023172.59174.33171.72173.79172.973,601,000
03 Oct 2023173.78176.40170.49171.51170.713,226,100
02 Oct 2023175.00176.90173.69175.43174.611,727,200
29 Sept 2023177.96178.61174.13175.09174.272,703,800
28 Sept 2023172.81177.62172.26176.41175.582,781,800
27 Sept 2023172.99174.00170.65172.81172.002,558,400
26 Sept 2023173.36173.82171.42172.34171.533,492,500
25 Sept 2023174.50175.58173.06175.43174.612,300,400
22 Sept 2023174.99176.88174.26175.48174.662,839,700
21 Sept 2023175.40176.66173.40173.84173.023,780,800
20 Sept 2023179.02179.08175.93176.08175.252,606,500
19 Sept 2023178.20179.02176.16178.75177.912,852,700
18 Sept 2023178.10180.36177.40179.72178.882,733,700
15 Sept 2023179.41179.58177.21178.14177.306,062,000
14 Sept 2023178.25180.11175.22179.67178.834,135,400
13 Sept 2023175.91177.62175.30176.17175.342,269,400
12 Sept 2023176.50179.01175.02175.05174.232,862,900
11 Sept 2023179.54179.91175.29177.65176.822,768,100
08 Sept 2023178.40178.87176.71177.47176.643,182,200
07 Sept 2023179.94181.41177.65178.46177.625,562,200
06 Sept 2023181.54182.47178.75182.18181.333,382,500
05 Sept 2023181.42183.43180.21181.54180.692,488,000
01 Sept 2023182.60182.64180.66182.43181.571,879,000
01 Sept 20230.86 Dividend
31 Aug 2023181.57183.96180.82181.78180.073,362,800
30 Aug 2023181.68182.90180.40181.57179.863,080,900
29 Aug 2023178.72183.44178.11182.56180.843,574,800
28 Aug 2023180.09181.12179.24180.33178.642,851,700
25 Aug 2023173.38179.00173.38178.16176.494,538,700
24 Aug 2023176.77178.25172.95173.69172.066,811,300
23 Aug 2023168.61178.79168.54177.48175.817,413,500
22 Aug 2023178.99179.38175.36176.66175.004,241,700
21 Aug 2023176.12177.66174.22177.22175.553,345,900
18 Aug 2023173.90176.50173.42175.75174.102,834,600
17 Aug 2023177.74178.27174.63175.49173.842,804,100
16 Aug 2023180.39180.64175.77177.17175.504,869,000
15 Aug 2023182.96184.10181.04181.32179.621,959,500
14 Aug 2023183.38185.62182.55185.39183.652,057,000
11 Aug 2023183.00184.45182.02183.21181.492,859,400
10 Aug 2023187.05188.95184.14184.71182.972,268,000
09 Aug 2023186.41187.50184.39184.81183.072,341,900
08 Aug 2023187.00187.36183.75186.61184.862,939,500
07 Aug 2023190.70191.37188.87190.10188.312,035,200
04 Aug 2023189.00190.26184.74188.35186.583,632,900
03 Aug 2023190.68193.24188.94191.49189.693,040,100
02 Aug 2023198.09198.16191.87192.46190.653,739,700
01 Aug 2023197.64200.07196.82199.48197.611,900,300
31 Jul 2023198.74200.10198.43199.53197.652,091,300
28 Jul 2023198.29199.02196.19198.42196.562,883,900
27 Jul 2023195.50198.10193.69195.45193.613,474,600
26 Jul 2023191.93192.82189.90191.52189.722,793,200
25 Jul 2023193.00196.95193.00195.66193.822,958,700
24 Jul 2023191.44193.61190.65192.37190.562,663,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...