Analog Devices Inc. Common Stockのデータ

Analog Devices Inc. Common Stockの基本情報

名前 Analog Devices Inc. Common Stock
ティッカー ADI
United States
上場年 nan
セクター Technology

Analog Devices Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 163.95 160.36 162.85 160.49 3170600.0 160.49
2021-02-12 161.4 157.91 158.99 160.78 2387400.0 160.78
2021-02-11 159.01 154.61 154.61 158.8 2981500.0 158.8
2021-02-10 154.79 151.6 154.7 153.23 1761800.0 153.23
2021-02-09 153.51 151.73 152.7 152.85 1689300.0 152.85
2021-02-08 153.3 148.76 150.16 153.2 2295700.0 153.2
2021-02-05 151.93 148.61 151.72 148.76 2169300.0 148.76
2021-02-04 150.65 147.0 147.83 150.52 2027600.0 150.52
2021-02-03 152.41 147.46 152.0 147.58 2703600.0 147.58
2021-02-02 154.25 150.99 153.02 151.87 2536500.0 151.87
2021-02-01 152.26 147.32 148.34 151.88 2958500.0 151.88
2021-01-29 149.53 146.65 148.58 147.33 3512700.0 147.33
2021-01-28 151.86 148.45 150.37 149.21 4352000.0 149.21
2021-01-27 152.82 146.75 151.09 147.48 5644400.0 147.48
2021-01-26 155.53 152.03 153.93 154.94 2329100.0 154.94
2021-01-25 157.29 152.49 157.0 153.72 3697100.0 153.72
2021-01-22 158.94 155.42 157.73 155.58 3147200.0 155.58
2021-01-21 160.93 157.56 160.61 159.29 2469500.0 159.29
2021-01-20 162.98 159.58 161.43 159.83 2296100.0 159.83
2021-01-19 160.97 158.3 158.46 160.54 2992100.0 160.54
2021-01-15 159.06 155.53 158.03 157.75 2338000.0 157.75
2021-01-14 160.82 159.18 159.18 159.46 2028100.0 159.46
2021-01-13 161.78 158.15 160.0 158.48 2622900.0 158.48
2021-01-12 159.34 156.52 157.01 159.09 2573800.0 159.09
2021-01-11 159.2 155.01 156.13 158.3 2610000.0 158.3
2021-01-08 159.81 155.82 156.02 156.74 4204900.0 156.74
2021-01-07 156.21 151.14 151.83 155.61 2661100.0 155.61
2021-01-06 152.29 147.11 147.73 149.3 2498200.0 149.3
2021-01-05 148.67 145.14 145.77 148.63 1513700.0 148.63
2021-01-04 150.54 144.62 148.45 146.02 2496600.0 146.02
2020-12-31 147.83 145.7 146.5 147.73 1626800.0 147.73
2020-12-30 146.61 144.5 144.65 146.18 1138800.0 146.18
2020-12-29 145.24 142.74 145.18 143.66 1130900.0 143.66
2020-12-28 147.48 144.44 146.41 144.68 1630800.0 144.68
2020-12-24 144.48 143.01 144.11 144.47 466400.0 144.47
2020-12-23 145.62 143.08 144.8 143.22 2200900.0 143.22
2020-12-22 144.68 142.67 142.73 144.28 2161600.0 144.28
2020-12-21 143.39 141.31 141.73 142.59 1827200.0 142.59
2020-12-18 145.0 143.44 144.38 144.56 4230700.0 144.56
2020-12-17 143.87 142.61 143.55 143.78 2354200.0 143.78
2020-12-16 144.76 141.57 144.76 142.8 1583100.0 142.8
2020-12-15 145.26 143.49 145.26 144.06 2554500.0 144.06
2020-12-14 143.93 141.66 142.06 142.33 2214400.0 142.33
2020-12-11 142.06 139.49 140.04 141.15 3216000.0 141.15
2020-12-10 142.67 140.14 140.57 141.28 2704300.0 141.28
2020-12-09 146.31 140.91 145.4 141.78 3019500.0 141.78
2020-12-08 146.31 143.21 143.25 146.13 2837400.0 146.13
2020-12-07 144.68 142.5 144.68 143.71 1734400.0 143.71
2020-12-04 144.14 139.21 139.75 143.97 3349100.0 143.97
2020-12-03 141.42 139.33 140.58 139.75 1734100.0 139.75
2020-12-02 141.64 140.07 140.71 140.66 2193000.0 140.04
2020-12-01 141.91 138.81 140.0 140.73 3161000.0 140.11
2020-11-30 139.32 137.1 137.65 139.08 3010400.0 138.47
2020-11-27 138.55 137.24 138.12 137.75 1305700.0 137.14
2020-11-25 137.95 134.96 136.61 135.95 2040200.0 135.35
2020-11-24 137.92 132.84 137.69 136.89 4677800.0 136.29
2020-11-23 137.34 135.18 135.28 137.07 2881900.0 136.47
2020-11-20 136.91 134.68 136.62 134.88 2295000.0 134.29
2020-11-19 136.23 131.5 131.66 136.17 2473900.0 135.57
2020-11-18 136.51 132.97 135.95 133.23 2359100.0 132.64
2020-11-17 137.46 135.15 136.99 135.87 2978000.0 135.27
2020-11-16 140.17 136.81 137.78 138.01 3433200.0 137.4
2020-11-13 137.93 135.68 137.43 136.27 2220300.0 135.67
2020-11-12 137.69 134.39 137.35 135.48 2013500.0 134.88
2020-11-11 138.64 135.56 135.56 137.38 2515200.0 136.77
2020-11-10 136.86 133.9 135.0 134.78 4742600.0 134.19
2020-11-09 140.38 135.7 138.56 135.82 5150800.0 135.22
2020-11-06 133.78 130.0 130.98 133.5 3814600.0 132.91
2020-11-05 130.95 126.86 127.45 130.4 3752900.0 129.83
2020-11-04 126.38 121.02 122.39 125.94 3765300.0 125.38
2020-11-03 121.31 119.27 119.5 119.75 2549900.0 119.22
2020-11-02 120.14 117.62 120.14 118.48 2445300.0 117.96
2020-10-30 118.66 116.33 117.31 118.53 3099200.0 118.01
2020-10-29 119.45 115.64 116.23 118.48 2680200.0 117.96
2020-10-28 119.54 116.2 118.9 116.47 3387200.0 115.96
2020-10-27 122.2 120.23 121.59 120.29 2475100.0 119.76
2020-10-26 123.65 119.81 123.38 121.13 2186200.0 120.6
2020-10-23 125.65 123.45 125.22 124.2 2304100.0 123.65
2020-10-22 125.14 122.92 124.56 124.75 2070400.0 124.2
2020-10-21 125.81 123.0 124.08 124.76 3992800.0 124.21
2020-10-20 124.52 122.49 122.96 123.62 2898400.0 123.08
2020-10-19 125.26 122.33 124.62 122.61 2390800.0 122.07
2020-10-16 125.82 123.54 124.75 123.64 2232500.0 123.1
2020-10-15 124.56 120.9 121.44 123.98 2033100.0 123.43
2020-10-14 124.19 122.49 123.71 123.04 1494900.0 122.5
2020-10-13 126.49 123.32 126.35 123.59 2439600.0 123.05
2020-10-12 126.32 124.01 124.72 126.11 3053000.0 125.55
2020-10-09 124.41 121.76 122.33 123.33 3984700.0 122.79
2020-10-08 121.1 119.29 119.93 120.34 3992900.0 119.81
2020-10-07 118.98 115.79 117.1 118.67 4256000.0 118.15
2020-10-06 118.93 115.03 115.96 115.54 3773000.0 115.03
2020-10-05 116.69 114.97 115.36 116.6 4414000.0 116.09
2020-10-02 117.95 114.0 116.5 114.01 3172700.0 113.51
2020-10-01 119.64 117.37 118.98 118.99 3092800.0 118.47
2020-09-30 118.25 116.21 116.71 116.74 3185100.0 116.23
2020-09-29 117.94 115.84 115.99 116.65 2293900.0 116.14
2020-09-28 117.07 114.77 115.32 117.06 2071500.0 116.54
2020-09-25 113.66 110.66 111.77 113.48 2293600.0 112.98
2020-09-24 114.32 111.46 111.99 112.68 2255500.0 112.18
2020-09-23 115.63 112.18 114.89 112.5 3149800.0 112.0
2020-09-22 114.75 112.91 114.14 114.7 2220100.0 114.19
2020-09-21 114.04 111.88 112.97 113.93 3282100.0 113.43
2020-09-18 116.3 114.09 116.04 114.91 5849900.0 114.4
2020-09-17 115.63 112.6 112.81 115.49 2537800.0 114.98
2020-09-16 117.73 115.44 117.01 115.56 2476800.0 115.05
2020-09-15 116.98 115.15 115.52 116.06 2237300.0 115.55
2020-09-14 115.78 113.69 115.78 114.62 2350500.0 114.11
2020-09-11 115.79 112.5 115.12 113.8 2361900.0 113.3
2020-09-10 116.85 113.67 115.81 114.27 2403800.0 113.77
2020-09-09 116.25 114.21 114.96 115.46 3698400.0 114.95
2020-09-08 116.24 112.8 114.39 112.93 5379100.0 112.43
2020-09-04 118.39 114.25 117.11 117.44 3766400.0 116.92
2020-09-03 121.36 116.76 121.35 117.12 5880300.0 116.6
2020-09-02 122.52 118.75 119.13 121.83 5158000.0 121.29
2020-09-01 118.87 116.86 117.79 118.76 2787000.0 118.24
2020-08-31 118.98 116.8 118.75 116.88 2948000.0 116.36
2020-08-28 119.62 118.29 119.13 119.58 2123100.0 119.05
2020-08-27 120.97 117.95 120.95 119.04 3055400.0 118.52
2020-08-26 121.25 118.98 119.91 120.51 3462600.0 119.36
2020-08-25 120.0 117.4 117.4 119.9 3007000.0 118.76
2020-08-24 117.54 116.22 117.21 117.23 2292200.0 116.11
2020-08-21 117.23 115.74 117.07 116.02 3055900.0 114.91
2020-08-20 118.5 116.64 117.72 117.45 2866800.0 116.33
2020-08-19 119.47 117.51 118.5 118.15 4722400.0 117.02
2020-08-18 118.69 117.19 118.01 117.88 5718000.0 116.76
2020-08-17 118.5 117.25 118.43 117.44 2592400.0 116.32
2020-08-14 119.06 117.07 118.57 117.18 2079800.0 116.06
2020-08-13 119.14 117.55 118.25 118.11 2894300.0 116.98
2020-08-12 119.57 116.75 117.2 119.22 3601900.0 118.08
2020-08-11 119.43 116.33 117.32 116.56 4316100.0 115.45
2020-08-10 117.31 115.46 116.24 116.76 3412000.0 115.65
2020-08-07 117.3 115.52 116.87 116.32 2110800.0 115.21
2020-08-06 117.15 115.07 116.11 116.74 2299200.0 115.63
2020-08-05 116.74 114.93 116.58 116.17 3115000.0 115.06
2020-08-04 118.04 116.12 116.37 117.18 3310000.0 116.06
2020-08-03 116.81 115.11 115.87 116.57 3068200.0 115.46
2020-07-31 116.53 113.37 116.53 114.85 3293300.0 113.76
2020-07-30 116.56 114.17 114.74 116.3 3164100.0 115.19
2020-07-29 117.76 115.61 115.96 117.53 3944200.0 116.41
2020-07-28 115.99 113.77 114.77 115.43 4393700.0 114.33
2020-07-27 116.08 112.91 113.12 115.8 3977500.0 114.7
2020-07-24 113.97 110.84 110.99 112.21 3736100.0 111.14
2020-07-23 113.99 110.47 113.56 111.94 4216300.0 110.87
2020-07-22 115.01 113.05 114.64 113.88 4271300.0 112.79
2020-07-21 117.49 113.89 117.29 114.58 5034400.0 113.49
2020-07-20 117.85 115.54 117.04 117.06 3532200.0 115.94
2020-07-17 117.17 115.76 116.46 116.75 2709200.0 115.64
2020-07-16 116.9 114.91 116.72 115.98 4183100.0 114.87
2020-07-15 119.36 116.96 119.26 117.9 4159200.0 116.78
2020-07-14 118.28 113.81 116.19 118.01 6274100.0 116.89
2020-07-13 122.93 116.46 121.73 117.25 14320000.0 116.13
2020-07-10 125.08 122.81 124.41 124.5 1769000.0 123.31
2020-07-09 125.04 121.04 122.47 124.19 1840900.0 123.01
2020-07-08 123.6 120.99 123.07 122.86 1818900.0 121.69
2020-07-07 124.36 121.54 121.69 122.62 1920300.0 121.45
2020-07-06 124.51 122.88 122.96 123.62 1273300.0 122.44
2020-07-02 122.81 120.74 122.41 121.24 1624100.0 120.08
2020-07-01 122.42 120.3 122.29 120.37 1587300.0 119.22
2020-06-30 123.2 119.01 119.52 122.64 2400500.0 121.47
2020-06-29 119.31 117.11 118.91 119.0 1406200.0 117.87
2020-06-26 120.02 117.14 119.87 117.87 2264100.0 116.75
2020-06-25 120.3 117.61 119.82 120.1 1809100.0 118.96
2020-06-24 122.61 118.63 122.38 119.47 2102900.0 118.33
2020-06-23 124.51 120.97 122.5 123.25 2693900.0 122.08
2020-06-22 120.73 118.35 120.02 120.5 2034600.0 119.35
2020-06-19 124.39 119.94 124.39 120.18 4495800.0 119.03
2020-06-18 123.47 121.99 122.36 122.81 1248700.0 121.64
2020-06-17 123.74 121.85 122.59 122.53 1478900.0 121.36
2020-06-16 124.35 120.2 123.63 122.69 2706300.0 121.52
2020-06-15 118.67 115.07 116.15 118.5 1695500.0 117.37
2020-06-12 119.7 115.5 119.51 118.41 3138700.0 117.28
2020-06-11 121.18 115.43 120.96 115.65 3210500.0 114.55
2020-06-10 124.58 121.99 124.19 122.88 1892700.0 121.71
2020-06-09 124.36 121.57 122.05 123.39 2471500.0 122.21
2020-06-08 125.35 122.83 125.0 123.71 1809800.0 122.53
2020-06-05 127.39 123.96 124.85 124.59 3549800.0 123.4
2020-06-04 122.86 119.87 119.87 122.38 1653200.0 121.21
2020-06-03 122.87 118.39 118.85 121.62 3762300.0 120.46
2020-06-02 116.87 112.44 113.0 116.8 3112600.0 115.69
2020-06-01 113.44 111.33 112.37 112.78 1209500.0 111.71
2020-05-29 113.31 110.41 111.31 112.95 2913300.0 111.87
2020-05-28 114.36 110.46 114.17 110.96 2274200.0 109.9
2020-05-27 115.39 111.63 113.82 114.68 1825600.0 112.97
2020-05-26 115.24 112.55 113.87 112.7 2112200.0 111.02
2020-05-22 111.8 109.52 110.76 111.06 1764900.0 109.41
2020-05-21 114.24 110.1 113.42 111.01 3021000.0 109.36
2020-05-20 115.57 110.86 111.69 114.57 4753400.0 112.86
2020-05-19 110.38 106.11 107.81 106.33 3591500.0 104.75
2020-05-18 109.16 104.57 105.08 108.34 2536200.0 106.73
2020-05-15 103.56 100.09 103.05 101.8 4237500.0 100.28
2020-05-14 105.57 100.46 103.51 105.49 2053000.0 103.92
2020-05-13 107.38 102.36 106.51 103.8 2470100.0 102.25
2020-05-12 110.66 106.45 109.38 106.6 2018400.0 105.01
2020-05-11 109.44 107.25 108.04 108.42 1436600.0 106.81
2020-05-08 109.87 106.5 107.12 109.83 1286200.0 108.2
2020-05-07 107.74 105.83 106.96 106.35 1159000.0 104.77
2020-05-06 107.7 104.8 106.83 105.25 1328700.0 103.68
2020-05-05 107.3 105.14 105.74 105.94 1818400.0 104.36
2020-05-04 103.84 100.99 103.13 103.4 2550500.0 101.86
2020-05-01 107.29 103.23 106.37 103.64 2782100.0 102.1
2020-04-30 113.0 109.35 111.45 109.6 2455900.0 107.97
2020-04-29 114.06 109.2 109.34 113.34 2544300.0 111.65
2020-04-28 111.8 107.49 110.93 107.61 1648700.0 106.01
2020-04-27 108.56 106.22 106.61 108.03 1848900.0 106.42
2020-04-24 106.43 101.61 101.61 105.92 2899900.0 104.34
2020-04-23 103.94 101.12 102.08 101.81 2585200.0 100.29
2020-04-22 102.72 99.26 99.93 102.12 3170600.0 100.6
2020-04-21 99.07 96.05 98.06 96.47 4028000.0 95.03
2020-04-20 103.03 100.0 102.16 100.91 1498300.0 99.41
2020-04-17 104.73 101.39 103.96 102.8 1917000.0 101.27
2020-04-16 102.34 99.11 101.52 101.83 2621700.0 100.31
2020-04-15 101.16 98.27 100.73 100.45 1884100.0 98.95
2020-04-14 103.3 100.07 101.8 103.02 3177900.0 101.49
2020-04-13 100.22 97.33 97.52 99.67 2348300.0 98.19
2020-04-09 103.57 97.87 101.34 98.79 2806700.0 97.32
2020-04-08 101.56 95.75 97.22 101.4 3001300.0 99.89
2020-04-07 100.92 95.85 99.02 96.25 3814800.0 94.82
2020-04-06 96.3 89.92 90.14 95.8 3673600.0 94.37
2020-04-03 88.8 85.34 87.39 86.56 2253800.0 85.27
2020-04-02 88.27 82.9 83.13 87.7 3638200.0 86.39
2020-04-01 88.11 83.67 86.04 84.09 3231900.0 82.84
2020-03-31 92.27 89.18 90.56 89.65 3432100.0 88.32
2020-03-30 91.47 87.6 89.54 90.97 3268200.0 89.62
2020-03-27 92.63 88.26 89.26 88.67 3009900.0 87.35
2020-03-26 96.5 90.86 94.53 92.62 5063600.0 91.24
2020-03-25 97.44 89.74 92.66 94.36 3859600.0 92.96
2020-03-24 94.0 87.44 89.78 93.73 3651400.0 92.33
2020-03-23 87.51 80.51 85.78 85.16 4063700.0 83.89
2020-03-20 93.37 84.88 92.41 85.08 4567500.0 83.81
2020-03-19 91.7 79.44 82.44 90.32 4465000.0 88.98
2020-03-18 92.49 79.08 87.44 82.23 5725800.0 81.01
2020-03-17 96.9 82.32 86.14 95.44 5555700.0 94.02
2020-03-16 92.86 83.02 89.84 83.21 7287000.0 81.97
2020-03-13 100.46 89.36 94.88 99.79 6399300.0 98.3
2020-03-12 95.36 87.25 89.79 90.01 8483800.0 88.67
2020-03-11 100.65 93.96 99.48 94.41 4167900.0 93.0
2020-03-10 102.54 96.12 100.13 102.44 4355300.0 100.92
2020-03-09 103.61 97.11 99.61 97.51 4936400.0 96.06
2020-03-06 107.46 104.51 105.0 107.0 3801200.0 105.41
2020-03-05 112.07 107.92 109.03 108.87 2197200.0 107.25
2020-03-04 112.54 106.68 109.0 112.46 2181000.0 110.79
2020-03-03 113.19 106.57 110.13 107.2 3416000.0 105.6
2020-03-02 111.44 107.24 110.09 111.27 3979400.0 109.61
2020-02-28 110.06 103.5 103.96 109.05 6036800.0 107.43
2020-02-27 113.71 107.57 111.82 107.72 3541300.0 106.12
2020-02-26 117.39 114.29 115.98 114.84 2896600.0 112.52
2020-02-25 118.78 113.38 118.54 114.66 3251400.0 112.34
2020-02-24 119.69 116.97 119.34 117.36 3041400.0 114.99
2020-02-21 123.97 120.81 122.92 122.76 2813700.0 120.28
2020-02-20 125.57 122.37 124.4 124.55 3062400.0 122.03
2020-02-19 127.3 122.39 125.06 123.89 4598900.0 121.39
2020-02-18 118.89 116.07 116.23 118.57 3074300.0 116.17