NasdaqGS - Delayed Quote USD

Analog Devices, Inc. (ADI)

187.58 -1.85 (-0.98%)
At close: April 18 at 4:00 PM EDT
186.05 -1.53 (-0.82%)
After hours: April 18 at 5:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 188.32 190.20 186.60 187.58 187.58 2,748,900
Apr 17, 2024 192.42 192.83 189.20 189.43 189.43 2,763,200
Apr 16, 2024 192.75 194.04 190.47 191.23 191.23 2,268,000
Apr 15, 2024 194.95 195.88 189.23 190.29 190.29 2,561,500
Apr 12, 2024 195.03 196.66 192.08 192.27 192.27 3,335,900
Apr 11, 2024 197.96 199.09 194.24 198.64 198.64 3,427,100
Apr 10, 2024 200.38 200.75 195.40 196.33 196.33 4,517,700
Apr 9, 2024 198.51 204.20 197.92 204.12 204.12 4,598,000
Apr 8, 2024 194.63 196.98 194.03 196.69 196.69 2,456,700
Apr 5, 2024 192.63 195.66 191.17 194.76 194.76 2,087,400
Apr 4, 2024 198.35 198.70 191.33 191.95 191.95 2,931,000
Apr 3, 2024 193.00 196.67 192.65 195.36 195.36 1,928,300
Apr 2, 2024 195.22 195.58 192.74 194.88 194.88 2,495,800
Apr 1, 2024 197.40 199.69 196.18 196.62 196.62 2,032,300
Mar 28, 2024 194.04 198.57 193.93 197.79 197.79 3,119,700
Mar 27, 2024 190.68 193.40 189.38 193.33 193.33 2,410,300
Mar 26, 2024 190.63 191.93 188.76 188.96 188.96 2,711,500
Mar 25, 2024 190.81 192.11 190.43 190.63 190.63 1,768,700
Mar 22, 2024 195.29 195.62 192.55 193.51 193.51 2,104,300
Mar 21, 2024 196.63 198.67 194.30 195.15 195.15 3,109,000
Mar 20, 2024 190.46 194.75 189.95 194.32 194.32 2,594,300
Mar 19, 2024 190.33 191.08 188.10 190.54 190.54 2,226,700
Mar 18, 2024 197.21 198.29 191.12 191.22 191.22 2,846,500
Mar 15, 2024 188.75 195.92 188.75 195.20 195.20 10,198,200
Mar 14, 2024 199.06 199.90 193.54 194.43 194.43 4,361,800
Mar 13, 2024 198.45 199.83 197.42 198.60 198.60 3,647,400
Mar 12, 2024 199.30 199.60 196.53 199.20 199.20 3,864,600
Mar 11, 2024 194.60 198.49 194.60 198.21 198.21 3,110,900
Mar 8, 2024 199.00 199.67 195.58 195.94 195.94 3,751,300
Mar 7, 2024 193.68 199.39 193.68 198.24 198.24 4,275,300
Mar 6, 2024 191.37 194.00 190.39 191.70 191.70 3,905,300
Mar 5, 2024 193.29 195.05 188.89 189.80 189.80 3,328,500
Mar 4, 2024 0.92 Dividend
Mar 4, 2024 195.83 196.23 193.70 194.66 194.66 3,150,700
Mar 1, 2024 192.55 197.22 191.62 196.16 195.24 2,934,000
Feb 29, 2024 190.13 192.29 188.76 191.82 190.92 3,119,300
Feb 28, 2024 187.20 188.65 186.22 187.76 186.88 1,774,800
Feb 27, 2024 189.80 190.37 187.99 189.07 188.18 1,886,100
Feb 26, 2024 191.28 191.49 188.88 189.01 188.12 2,827,100
Feb 23, 2024 193.06 193.06 189.87 190.11 189.22 3,720,400
Feb 22, 2024 197.14 197.34 189.04 191.91 191.01 5,780,400
Feb 21, 2024 190.26 194.29 190.17 193.72 192.81 5,557,200
Feb 20, 2024 187.25 189.51 186.02 189.40 188.51 4,600,500
Feb 16, 2024 187.59 190.52 186.06 188.24 187.36 4,353,300
Feb 15, 2024 187.78 189.33 186.69 187.54 186.66 2,811,200
Feb 14, 2024 185.91 187.08 184.75 186.32 185.45 3,780,800
Feb 13, 2024 188.16 188.95 183.01 184.69 183.82 6,800,200
Feb 12, 2024 194.68 195.68 192.61 194.05 193.14 6,264,900
Feb 9, 2024 195.53 195.53 193.45 195.02 194.11 3,183,900
Feb 8, 2024 192.97 195.17 191.91 194.06 193.15 2,594,500
Feb 7, 2024 191.83 192.82 188.88 191.97 191.07 3,500,400
Feb 6, 2024 193.21 193.21 189.02 189.71 188.82 3,991,700
Feb 5, 2024 192.79 193.99 190.42 192.56 191.66 3,193,700
Feb 2, 2024 190.33 192.88 189.74 192.10 191.20 2,948,400
Feb 1, 2024 192.11 192.63 188.74 192.01 191.11 2,628,000
Jan 31, 2024 193.51 196.09 191.62 192.36 191.46 4,125,600
Jan 30, 2024 195.83 196.56 193.35 194.74 193.83 2,479,800
Jan 29, 2024 193.94 197.32 192.92 197.20 196.28 2,766,500
Jan 26, 2024 195.32 196.47 193.47 193.93 193.02 2,379,100
Jan 25, 2024 202.00 202.05 196.96 197.30 196.37 2,957,300
Jan 24, 2024 200.86 202.44 197.86 198.30 197.37 4,255,300
Jan 23, 2024 197.14 201.57 196.89 201.37 200.43 3,801,100
Jan 22, 2024 196.00 197.85 195.47 197.31 196.38 2,861,800
Jan 19, 2024 191.36 195.58 191.04 194.77 193.86 4,395,300
Jan 18, 2024 190.36 190.72 187.71 189.97 189.08 3,585,500
Jan 17, 2024 184.68 185.70 182.88 185.43 184.56 2,925,900
Jan 16, 2024 187.85 189.37 185.45 187.79 186.91 2,373,300
Jan 12, 2024 189.69 190.31 187.42 188.36 187.48 1,597,100
Jan 11, 2024 188.38 189.76 185.73 188.96 188.07 2,918,700
Jan 10, 2024 189.62 189.62 186.35 188.37 187.49 3,080,400
Jan 9, 2024 186.50 190.32 185.89 189.76 188.87 3,151,700
Jan 8, 2024 187.18 189.46 187.01 188.98 188.09 2,587,200
Jan 5, 2024 186.01 187.80 184.98 186.55 185.68 2,492,200
Jan 4, 2024 181.90 186.89 181.81 186.07 185.20 3,923,500
Jan 3, 2024 190.77 191.10 188.66 188.96 188.07 3,297,400
Jan 2, 2024 197.07 197.07 191.51 193.58 192.67 3,279,200
Dec 29, 2023 199.87 200.70 198.09 198.56 197.63 1,542,400
Dec 28, 2023 200.86 201.47 199.71 200.24 199.30 2,215,500
Dec 27, 2023 198.87 199.44 198.08 199.35 198.42 1,646,100
Dec 26, 2023 197.90 199.83 197.54 198.87 197.94 1,606,900
Dec 22, 2023 197.62 199.46 195.73 197.10 196.18 1,754,600
Dec 21, 2023 195.12 197.70 194.77 196.28 195.36 2,636,800
Dec 20, 2023 196.26 197.44 192.06 192.19 191.29 3,629,500
Dec 19, 2023 197.70 198.10 196.69 197.83 196.90 1,981,800
Dec 18, 2023 200.88 201.19 196.16 196.59 195.67 3,421,000
Dec 15, 2023 201.94 202.77 200.02 200.88 199.94 7,057,400
Dec 14, 2023 193.19 200.26 193.19 200.17 199.23 5,610,000
Dec 13, 2023 191.41 193.09 189.66 192.27 191.37 3,701,800
Dec 12, 2023 190.22 191.05 189.12 190.97 190.07 2,841,100
Dec 11, 2023 185.65 191.11 185.56 190.13 189.24 3,499,500
Dec 8, 2023 184.25 186.30 183.81 184.88 184.01 2,404,200
Dec 7, 2023 182.34 185.72 180.37 184.38 183.52 3,717,600
Dec 6, 2023 183.00 183.00 180.17 180.57 179.72 2,763,400
Dec 5, 2023 182.22 182.51 179.63 180.63 179.78 2,620,000
Dec 4, 2023 181.66 183.45 180.18 183.26 182.40 3,316,000
Dec 1, 2023 0.86 Dividend
Dec 1, 2023 182.77 183.88 181.16 183.07 182.21 2,332,900
Nov 30, 2023 183.18 183.50 180.76 183.38 181.66 4,356,200
Nov 29, 2023 185.29 186.93 182.53 182.71 181.00 2,986,600
Nov 28, 2023 183.26 184.55 182.34 183.20 181.49 2,797,900
Nov 27, 2023 182.66 184.38 181.43 183.77 182.05 3,520,200
Nov 24, 2023 182.80 183.39 182.21 183.05 181.34 1,127,100
Nov 22, 2023 182.16 184.21 181.44 182.67 180.96 2,926,300
Nov 21, 2023 183.06 184.53 179.44 181.25 179.55 4,965,900
Nov 20, 2023 182.09 184.70 182.09 183.82 182.10 3,811,100
Nov 17, 2023 182.92 183.57 181.12 183.05 181.34 3,279,000
Nov 16, 2023 181.33 181.66 178.66 179.84 178.16 3,286,900
Nov 15, 2023 179.02 182.81 179.02 180.78 179.09 3,293,200
Nov 14, 2023 175.20 178.30 175.00 177.58 175.92 3,448,600
Nov 13, 2023 170.75 171.62 170.10 170.66 169.06 3,243,700
Nov 10, 2023 169.28 172.99 167.84 172.32 170.71 3,671,000
Nov 9, 2023 169.48 170.62 166.78 167.13 165.57 4,211,500
Nov 8, 2023 168.50 170.50 167.50 168.91 167.33 3,452,000
Nov 7, 2023 167.57 169.12 166.94 168.11 166.54 2,537,400
Nov 6, 2023 167.44 168.92 165.59 167.57 166.00 2,132,900
Nov 3, 2023 165.94 169.46 165.94 167.92 166.35 3,536,600
Nov 2, 2023 161.98 165.27 161.64 164.34 162.80 4,105,900
Nov 1, 2023 157.46 159.48 155.47 159.24 157.75 4,324,600
Oct 31, 2023 156.50 157.64 155.16 157.33 155.86 3,151,800
Oct 30, 2023 157.62 158.02 154.99 155.88 154.42 4,421,400
Oct 27, 2023 161.48 162.49 159.80 160.57 159.07 2,168,900
Oct 26, 2023 160.87 163.93 160.68 160.86 159.35 3,528,300
Oct 25, 2023 162.01 162.49 159.00 159.79 158.29 5,142,300
Oct 24, 2023 164.62 165.32 162.85 164.93 163.39 3,206,300
Oct 23, 2023 165.55 167.31 163.65 163.87 162.34 2,757,500
Oct 20, 2023 169.02 169.74 166.01 166.52 164.96 3,399,600
Oct 19, 2023 172.93 173.03 168.23 168.72 167.14 3,692,800
Oct 18, 2023 170.70 172.96 169.72 171.27 169.67 3,827,200
Oct 17, 2023 169.49 174.07 168.73 172.61 170.99 2,283,600
Oct 16, 2023 171.73 173.75 171.50 172.75 171.13 3,258,900
Oct 13, 2023 173.98 174.26 170.03 171.07 169.47 2,699,900
Oct 12, 2023 175.89 176.18 172.22 173.60 171.98 3,569,000
Oct 11, 2023 176.37 177.10 173.24 174.92 173.28 2,466,900
Oct 10, 2023 173.65 177.57 173.47 175.97 174.32 2,924,500
Oct 9, 2023 172.85 173.90 171.43 173.32 171.70 2,571,900
Oct 6, 2023 170.71 175.29 170.13 173.97 172.34 3,259,900
Oct 5, 2023 174.22 174.63 169.89 172.10 170.49 2,874,600
Oct 4, 2023 172.59 174.33 171.72 173.79 172.16 3,601,000
Oct 3, 2023 173.78 176.40 170.49 171.51 169.91 3,226,100
Oct 2, 2023 175.00 176.90 173.69 175.43 173.79 1,727,200
Sep 29, 2023 177.96 178.61 174.13 175.09 173.45 2,703,800
Sep 28, 2023 172.81 177.62 172.26 176.41 174.76 2,781,800
Sep 27, 2023 172.99 174.00 170.65 172.81 171.19 2,558,400
Sep 26, 2023 173.36 173.82 171.42 172.34 170.73 3,492,500
Sep 25, 2023 174.50 175.58 173.06 175.43 173.79 2,300,400
Sep 22, 2023 174.99 176.88 174.26 175.48 173.84 2,839,700
Sep 21, 2023 175.40 176.66 173.40 173.84 172.21 3,780,800
Sep 20, 2023 179.02 179.08 175.93 176.08 174.43 2,606,500
Sep 19, 2023 178.20 179.02 176.16 178.75 177.08 2,852,700
Sep 18, 2023 178.10 180.36 177.40 179.72 178.04 2,733,700
Sep 15, 2023 179.41 179.58 177.21 178.14 176.47 6,062,000
Sep 14, 2023 178.25 180.11 175.22 179.67 177.99 4,135,400
Sep 13, 2023 175.91 177.62 175.30 176.17 174.52 2,269,400
Sep 12, 2023 176.50 179.01 175.02 175.05 173.41 2,862,900
Sep 11, 2023 179.54 179.91 175.29 177.65 175.99 2,768,100
Sep 8, 2023 178.40 178.87 176.71 177.47 175.81 3,182,200
Sep 7, 2023 179.94 181.41 177.65 178.46 176.79 5,562,200
Sep 6, 2023 181.54 182.47 178.75 182.18 180.48 3,382,500
Sep 5, 2023 181.42 183.43 180.21 181.54 179.84 2,488,000
Sep 1, 2023 0.86 Dividend
Sep 1, 2023 182.60 182.64 180.66 182.43 180.72 1,879,000
Aug 31, 2023 181.57 183.96 180.82 181.78 179.23 3,362,800
Aug 30, 2023 181.68 182.90 180.40 181.57 179.02 3,080,900
Aug 29, 2023 178.72 183.44 178.11 182.56 180.00 3,574,800
Aug 28, 2023 180.09 181.12 179.24 180.33 177.80 2,851,700
Aug 25, 2023 173.38 179.00 173.38 178.16 175.66 4,538,700
Aug 24, 2023 176.77 178.25 172.95 173.69 171.25 6,811,300
Aug 23, 2023 168.61 178.79 168.54 177.48 174.99 7,413,500
Aug 22, 2023 178.99 179.38 175.36 176.66 174.18 4,241,700
Aug 21, 2023 176.12 177.66 174.22 177.22 174.73 3,345,900
Aug 18, 2023 173.90 176.50 173.42 175.75 173.28 2,834,600
Aug 17, 2023 177.74 178.27 174.63 175.49 173.03 2,804,100
Aug 16, 2023 180.39 180.64 175.77 177.17 174.68 4,869,000
Aug 15, 2023 182.96 184.10 181.04 181.32 178.77 1,959,500
Aug 14, 2023 183.38 185.62 182.55 185.39 182.79 2,057,000
Aug 11, 2023 183.00 184.45 182.02 183.21 180.64 2,859,400
Aug 10, 2023 187.05 188.95 184.14 184.71 182.12 2,268,000
Aug 9, 2023 186.41 187.50 184.39 184.81 182.21 2,341,900
Aug 8, 2023 187.00 187.36 183.75 186.61 183.99 2,939,500
Aug 7, 2023 190.70 191.37 188.87 190.10 187.43 2,035,200
Aug 4, 2023 189.00 190.26 184.74 188.35 185.70 3,632,900
Aug 3, 2023 190.68 193.24 188.94 191.49 188.80 3,040,100
Aug 2, 2023 198.09 198.16 191.87 192.46 189.76 3,739,700
Aug 1, 2023 197.64 200.07 196.82 199.48 196.68 1,900,300
Jul 31, 2023 198.74 200.10 198.43 199.53 196.73 2,091,300
Jul 28, 2023 198.29 199.02 196.19 198.42 195.63 2,883,900
Jul 27, 2023 195.50 198.10 193.69 195.45 192.71 3,474,600
Jul 26, 2023 191.93 192.82 189.90 191.52 188.83 2,793,200
Jul 25, 2023 193.00 196.95 193.00 195.66 192.91 2,958,700
Jul 24, 2023 191.44 193.61 190.65 192.37 189.67 2,663,500
Jul 21, 2023 191.65 193.65 190.72 191.96 189.26 8,748,400
Jul 20, 2023 191.88 193.95 188.76 189.65 186.99 3,991,000
Jul 19, 2023 197.17 197.40 195.31 195.79 193.04 2,040,800
Jul 18, 2023 194.92 196.81 193.82 196.50 193.74 3,022,900
Jul 17, 2023 190.58 197.54 190.58 196.36 193.60 3,249,100
Jul 14, 2023 197.38 197.39 191.49 191.97 189.27 2,922,100
Jul 13, 2023 196.68 199.44 195.91 198.27 195.49 3,364,400
Jul 12, 2023 193.41 196.05 192.58 195.40 192.66 3,117,600
Jul 11, 2023 191.66 192.07 187.60 190.95 188.27 2,039,700
Jul 10, 2023 185.91 191.09 185.77 191.05 188.37 3,367,200
Jul 7, 2023 186.39 188.66 185.18 185.31 182.71 3,038,000
Jul 6, 2023 186.90 187.96 184.57 186.19 183.58 4,203,800
Jul 5, 2023 192.43 193.35 189.87 190.00 187.33 2,693,700
Jul 3, 2023 193.98 196.55 192.27 194.33 191.60 1,367,600
Jun 30, 2023 190.98 195.36 190.80 194.81 192.07 3,376,000
Jun 29, 2023 189.80 190.66 187.60 189.48 186.82 2,623,200
Jun 28, 2023 190.02 191.16 188.57 189.90 187.23 3,836,400
Jun 27, 2023 186.80 192.61 185.01 192.38 189.68 3,631,900
Jun 26, 2023 187.85 191.63 186.24 186.34 183.72 3,365,800
Jun 23, 2023 184.10 187.09 183.52 185.94 183.33 5,021,500
Jun 22, 2023 183.88 186.37 183.23 186.11 183.50 2,973,200
Jun 21, 2023 186.02 188.26 185.34 185.44 182.84 2,941,300
Jun 20, 2023 187.00 189.00 185.40 187.98 185.34 2,663,500
Jun 16, 2023 190.49 191.78 187.75 188.36 185.71 6,889,200
Jun 15, 2023 190.78 191.89 189.45 189.66 187.00 3,414,400
Jun 14, 2023 192.62 193.97 189.86 191.89 189.20 4,061,300
Jun 13, 2023 190.34 192.54 189.42 192.37 189.67 3,827,900
Jun 12, 2023 185.00 187.96 184.71 187.66 185.02 3,845,700
Jun 9, 2023 183.27 185.89 181.08 182.46 179.90 3,164,500
Jun 8, 2023 181.44 182.54 180.05 181.68 179.13 2,995,000
Jun 7, 2023 178.27 183.36 178.27 180.37 177.84 4,060,900
Jun 6, 2023 173.61 178.72 173.41 177.97 175.47 3,487,400
Jun 5, 2023 179.17 179.34 173.66 174.98 172.52 3,311,400
Jun 2, 2023 0.86 Dividend
Jun 2, 2023 181.31 182.00 178.92 179.80 177.27 3,696,600
Jun 1, 2023 179.22 182.20 176.70 180.41 177.03 4,361,700
May 31, 2023 175.40 180.00 175.24 177.69 174.36 7,035,300
May 30, 2023 178.12 178.84 174.81 177.43 174.10 5,233,100
May 26, 2023 172.48 177.74 171.49 176.53 173.22 6,794,800
May 25, 2023 166.51 173.94 161.93 172.39 169.16 9,915,900
May 24, 2023 171.50 176.63 169.74 173.20 169.95 10,367,100
May 23, 2023 189.79 190.36 187.40 187.92 184.40 3,864,700
May 22, 2023 189.91 193.14 189.46 191.31 187.72 2,494,400
May 19, 2023 192.26 192.65 189.76 190.53 186.96 3,598,300
May 18, 2023 188.95 193.04 188.37 192.26 188.66 2,959,000
May 17, 2023 184.00 188.60 183.15 187.96 184.44 3,002,200
May 16, 2023 183.63 185.26 182.59 182.79 179.36 2,178,800
May 15, 2023 180.68 184.72 180.28 184.37 180.91 2,435,800
May 12, 2023 181.44 182.55 178.87 180.57 177.19 1,376,800
May 11, 2023 180.40 181.09 178.74 180.59 177.20 2,252,600
May 10, 2023 181.68 182.29 179.56 181.43 178.03 3,364,700
May 9, 2023 182.53 182.72 178.03 179.62 176.25 3,353,300
May 8, 2023 183.79 184.57 181.73 184.52 181.06 1,936,900
May 5, 2023 180.64 184.45 179.57 183.39 179.95 3,672,100
May 4, 2023 182.00 182.97 180.48 181.33 177.93 2,308,200
May 3, 2023 183.42 185.18 182.03 182.39 178.97 1,788,500
May 2, 2023 184.44 186.59 182.12 183.66 180.22 2,710,800
May 1, 2023 180.75 182.93 180.66 182.54 179.12 2,572,800
Apr 28, 2023 177.64 180.16 176.27 179.88 176.51 3,167,800
Apr 27, 2023 178.53 178.94 171.24 177.62 174.29 4,621,700
Apr 26, 2023 181.23 182.48 179.65 180.66 177.27 3,603,100
Apr 25, 2023 186.13 186.14 181.07 181.14 177.74 3,474,800
Apr 24, 2023 186.34 187.39 185.71 186.96 183.46 1,782,000
Apr 21, 2023 186.25 187.20 184.64 186.34 182.85 1,975,300
Apr 20, 2023 185.57 189.22 183.10 186.98 183.48 2,807,800
Apr 19, 2023 187.89 189.03 187.56 188.55 185.02 1,556,000

Related Tickers

MCHP Microchip Technology Incorporated
84.21
-1.01%
 
TXN Texas Instruments Incorporated
163.67
-1.23%
 
NXPI NXP Semiconductors N.V.
219.35
-3.34%
 
MPWR Monolithic Power Systems, Inc.
620.31
-2.73%
 
QRVO Qorvo, Inc.
107.84
-1.92%
 
ON ON Semiconductor Corporation
62.93
-2.39%
 
SWKS Skyworks Solutions, Inc.
97.62
-0.86%
 
STM STMicroelectronics N.V.
39.61
-1.79%
 
LSCC Lattice Semiconductor Corporation
68.69
-2.18%
 
GFS GLOBALFOUNDRIES Inc.
46.89
-0.99%