Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	111.61	115.05	111.14	114.53	2,570,533	+3.40(+3.06%)
Jun 29, 2020	111.05	111.42	109.36	111.13	1,505,746	+1.06(+0.96%)
Jun 26, 2020	111.94	112.08	109.39	110.07	2,424,458	-2.08(-1.86%)
Jun 25, 2020	111.89	112.34	109.83	112.16	1,937,269	+0.59(+0.53%)
Jun 24, 2020	114.29	114.50	110.78	111.57	2,251,893	-3.53(-3.07%)
Jun 23, 2020	114.40	116.28	112.97	115.10	2,884,690	+2.57(+2.28%)
Jun 22, 2020	112.08	112.75	110.52	112.53	2,178,667	+0.30(+0.27%)
Jun 19, 2020	116.16	116.16	112.01	112.23	4,814,007	-2.46(-2.14%)
Jun 18, 2020	114.27	115.30	113.92	114.69	1,337,110	+0.26(+0.23%)
Jun 17, 2020	114.48	115.56	113.79	114.43	1,583,605	-0.15(-0.13%)
Jun 16, 2020	115.45	116.12	112.25	114.58	2,898,063	+3.91(+3.54%)
Jun 15, 2020	108.47	110.82	107.46	110.66	1,815,633	+0.08(+0.08%)
Jun 12, 2020	111.61	111.78	107.86	110.58	3,360,895	+2.58(+2.39%)
Jun 11, 2020	112.19	113.17	107.80	108.00	3,437,983	-6.75(-5.88%)
Jun 10, 2020	115.98	116.34	113.92	114.75	2,026,718	-0.47(-0.41%)
Jun 09, 2020	113.98	116.14	113.53	115.22	2,646,580	-0.30(-0.26%)
Jun 08, 2020	116.73	117.06	114.70	115.53	1,938,003	-0.82(-0.71%)
Jun 05, 2020	116.59	118.96	115.76	116.35	3,801,219	+2.06(+1.81%)
Jun 04, 2020	111.94	114.73	111.94	114.29	1,770,267	+0.71(+0.63%)
Jun 03, 2020	110.99	114.74	110.56	113.58	4,028,818	+4.50(+4.13%)
Jun 02, 2020	105.53	109.14	105.00	109.08	3,333,266	+3.75(+3.56%)

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