Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	167.53	169.28	167.36	168.50	1,999,831	+0.95(+0.57%)
Dec 30, 2021	168.72	169.65	167.26	167.56	1,709,279	-0.71(-0.42%)
Dec 29, 2021	167.32	169.25	167.32	168.26	1,758,146	+1.09(+0.65%)
Dec 28, 2021	169.13	169.48	166.84	167.17	1,705,282	-1.05(-0.62%)
Dec 27, 2021	165.86	168.27	165.86	168.22	2,226,986	+2.69(+1.63%)
Dec 23, 2021	165.66	167.23	165.44	165.52	2,113,558	+0.35(+0.21%)
Dec 22, 2021	164.56	165.49	163.91	165.17	2,112,865	+0.20(+0.12%)
Dec 21, 2021	163.09	165.22	161.95	164.97	3,148,211	+3.61(+2.23%)
Dec 20, 2021	159.94	161.45	159.47	161.36	4,263,595	-1.72(-1.05%)
Dec 17, 2021	164.05	165.29	162.05	163.08	8,003,315	-2.39(-1.44%)
Dec 16, 2021	172.70	173.33	165.04	165.47	5,023,525	-6.64(-3.86%)
Dec 15, 2021	170.27	172.25	166.94	172.11	3,751,941	+3.12(+1.84%)
Dec 14, 2021	169.63	170.87	166.41	168.99	3,933,512	-2.10(-1.23%)
Dec 13, 2021	175.87	177.02	170.85	171.09	4,612,188	-4.76(-2.70%)
Dec 10, 2021	178.70	178.70	173.64	175.85	2,681,749	-0.24(-0.14%)
Dec 09, 2021	177.29	179.90	175.90	176.09	3,606,816	-2.47(-1.39%)
Dec 08, 2021	178.08	178.81	176.71	178.56	3,304,408	-0.36(-0.20%)
Dec 07, 2021	176.08	179.93	176.00	178.93	5,059,129	+5.35(+3.08%)
Dec 06, 2021	174.78	175.12	168.91	173.58	4,108,012	+0.26(+0.15%)
Dec 03, 2021	175.41	176.35	171.32	173.32	3,086,237	+0.15(+0.09%)
Dec 02, 2021	172.56	174.99	170.64	173.16	3,959,018	+0.46(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services