Canada markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
222.64-2.71 (-1.20%)
At close: 04:00PM EDT
223.70 +1.06 (+0.48%)
After hours: 05:01PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 2024226.41228.87221.96222.64222.642,527,237
Sept 17, 2024227.44229.04222.65225.35225.352,524,500
Sept 16, 2024222.39224.46220.69223.28223.282,124,000
Sept 13, 2024223.84226.55223.01225.42225.422,032,300
Sept 12, 2024223.44223.45218.93221.53221.532,158,200
Sept 11, 2024219.89225.72214.71225.07225.073,431,800
Sept 10, 2024217.50219.03214.12218.72218.722,048,900
Sept 09, 2024217.01219.31216.05218.56218.562,450,800
Sept 06, 2024218.57219.41212.70213.64213.643,437,000
Sept 05, 2024219.48221.62217.72219.06219.062,730,000
Sept 04, 2024220.01223.98218.12221.80221.802,736,400
Sept 03, 2024228.69230.02217.65218.71218.714,868,600
Sept 03, 20240.92 Dividend
Aug 30, 2024234.94236.14231.82234.84233.922,770,900
Aug 29, 2024229.49235.11229.48230.89229.992,711,500
Aug 28, 2024231.08233.25225.14227.17226.283,211,800
Aug 27, 2024225.11232.35224.31231.84230.933,707,500
Aug 26, 2024227.84228.19223.79225.61224.732,532,300
Aug 23, 2024225.85229.21224.76228.39227.503,208,000
Aug 22, 2024225.68228.26221.26221.91221.043,708,100
Aug 21, 2024229.52236.86224.81227.50226.615,595,100
Aug 20, 2024223.96226.02221.39223.49222.613,994,200
Aug 19, 2024222.43226.08221.49225.95225.062,803,100
Aug 16, 2024223.05223.80221.42223.19222.322,573,600
Aug 15, 2024220.45224.24219.42223.67222.795,197,400
Aug 14, 2024216.92218.11212.80215.32214.482,409,500
Aug 13, 2024213.25218.60213.20218.01217.164,011,000
Aug 12, 2024212.15213.40210.00212.08211.251,712,100
Aug 09, 2024209.95213.73209.16211.31210.482,482,100
Aug 08, 2024206.19214.14204.27213.64212.804,510,100
Aug 07, 2024210.47211.42200.86201.31200.524,178,200
Aug 06, 2024201.36208.70201.18204.88204.084,671,100
Aug 05, 2024206.03209.09198.73200.56199.774,879,700
Aug 02, 2024212.48213.07206.71207.96207.156,796,700
Aug 01, 2024228.08231.20216.77218.92218.065,404,600
Jul 31, 2024229.76232.16226.94231.38230.474,308,100
Jul 30, 2024228.85230.18222.90224.58223.703,955,600
Jul 29, 2024228.74230.27225.33227.40226.512,672,200
Jul 26, 2024225.30227.25222.97226.43225.544,296,200
Jul 25, 2024221.51227.61217.25220.92220.055,114,600
Jul 24, 2024230.63230.96223.74224.62223.744,589,600
Jul 23, 2024234.10236.92229.03230.32229.423,876,200
Jul 22, 2024237.12240.26233.32240.04239.102,827,300
Jul 19, 2024240.30240.30230.74231.22230.312,894,900
Jul 18, 2024236.48241.10236.29238.99238.053,688,500
Jul 17, 2024240.48244.14235.41235.61234.694,448,200
Jul 16, 2024239.01243.83237.65243.33242.381,964,600
Jul 15, 2024237.14239.77236.10237.72236.792,057,200
Jul 12, 2024238.35242.16236.15238.56237.633,105,700
Jul 11, 2024238.76239.20233.67233.74232.823,103,700
Jul 10, 2024234.46239.09233.10238.33237.404,037,600
Jul 09, 2024233.76234.26230.91232.01231.101,315,500
Jul 08, 2024232.18233.75231.67233.34232.431,729,500
Jul 05, 2024231.42231.51228.37230.89229.992,251,800
Jul 03, 2024228.67230.99227.04230.02229.121,425,700
Jul 02, 2024224.56228.37224.56228.24227.352,417,900
Jul 01, 2024226.70226.95223.92225.18224.302,307,800
Jun 28, 2024228.15232.07226.86228.26227.373,634,000
Jun 27, 2024227.00228.44225.98226.68225.792,159,000
Jun 26, 2024229.32229.99226.57227.84226.952,510,600
Jun 25, 2024231.08231.08225.84230.34229.442,015,800
Jun 24, 2024231.05231.94228.10228.46227.572,413,600
Jun 21, 2024231.54231.88229.07231.05230.147,366,400
Jun 20, 2024232.43232.67228.81229.51228.614,562,300
Jun 18, 2024231.74236.43231.28235.38234.462,457,400
Jun 17, 2024230.54232.50227.94232.39231.482,415,000
Jun 14, 2024230.10232.57229.45231.19230.282,252,400
Jun 13, 2024232.55236.25232.49234.03233.112,673,800
Jun 12, 2024239.03240.58236.44238.44237.512,515,000
Jun 11, 2024233.65236.51233.13236.30235.373,098,600
Jun 10, 2024232.29235.98231.19235.37234.452,765,600
Jun 07, 2024236.05237.61233.27234.77233.852,208,200
Jun 06, 2024234.52238.38233.29237.41236.482,757,000
Jun 05, 2024232.00235.97231.22235.68234.764,016,700
Jun 04, 2024231.86232.18228.95230.63229.732,616,000
Jun 04, 20240.92 Dividend
Jun 03, 2024235.09236.29228.51232.21230.383,087,800
May 31, 2024230.10234.73227.65234.49232.656,460,100
May 30, 2024228.68230.69228.01230.00228.192,885,100
May 29, 2024229.74231.63227.83228.15226.363,002,100
May 28, 2024230.44234.29230.44233.44231.602,673,800
May 24, 2024236.33238.32232.20232.51230.684,543,300
May 23, 2024240.88241.88232.00234.56232.725,578,400
May 22, 2024227.79240.37224.75240.16238.279,445,800
May 21, 2024215.20217.08214.55216.64214.943,428,800
May 20, 2024214.96218.70213.94217.48215.772,647,900
May 17, 2024214.51215.63212.97214.08212.402,373,800
May 16, 2024216.00216.00213.66214.12212.442,820,000
May 15, 2024214.43215.90212.71215.75214.053,802,700
May 14, 2024209.00212.42206.71211.94210.272,683,400
May 13, 2024208.83209.75208.05208.38206.742,314,800
May 10, 2024205.95207.76205.24207.19205.562,617,000
May 09, 2024204.48205.46203.70204.79203.182,941,800
May 08, 2024202.39205.00201.81204.86203.252,464,300
May 07, 2024204.50205.77203.53203.57201.973,276,700
May 06, 2024200.17203.43200.00203.32201.722,168,900
May 03, 2024199.04201.83199.04199.63198.062,372,800
May 02, 2024196.10197.32191.59196.49194.942,728,100
May 01, 2024197.06199.52193.85193.89192.373,554,600
Apr 30, 2024203.63204.20200.50200.61199.032,668,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...