Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	158.67	158.96	154.08	155.62	9,566,961	-3.85(-2.41%)
Aug 30, 2021	159.45	160.70	159.15	159.47	5,132,576	+0.48(+0.30%)
Aug 27, 2021	159.77	162.17	158.69	158.99	9,566,606	-0.84(-0.53%)
Aug 26, 2021	157.58	160.90	156.32	159.83	7,650,726	+3.87(+2.48%)
Aug 25, 2021	157.97	159.70	155.09	155.96	20,142,646	-1.76(-1.12%)
Aug 24, 2021	161.52	162.01	156.68	157.72	8,555,809	-3.59(-2.23%)
Aug 23, 2021	161.90	164.33	157.92	161.32	14,159,556	+2.84(+1.79%)
Aug 20, 2021	158.69	159.94	156.98	158.47	3,063,123	-0.14(-0.09%)
Aug 19, 2021	157.03	158.79	155.53	158.62	3,628,970	+0.96(+0.61%)
Aug 18, 2021	156.82	159.80	153.38	157.66	5,733,744	-0.49(-0.31%)
Aug 17, 2021	161.80	161.80	157.54	158.15	4,829,530	-4.56(-2.80%)
Aug 16, 2021	161.32	163.15	161.16	162.70	2,274,689	+0.96(+0.59%)
Aug 13, 2021	161.05	162.40	160.14	161.74	2,145,852	+1.43(+0.89%)
Aug 12, 2021	161.19	161.39	158.40	160.32	2,694,131	-1.79(-1.10%)
Aug 11, 2021	163.61	163.65	160.41	162.10	2,046,752	-0.57(-0.35%)
Aug 10, 2021	162.91	163.22	160.72	162.68	2,043,994	-0.24(-0.15%)
Aug 09, 2021	162.68	164.07	161.08	162.91	2,713,802	+0.17(+0.11%)
Aug 06, 2021	160.56	163.47	160.12	162.74	3,327,307	+1.13(+0.70%)
Aug 05, 2021	165.05	165.25	160.56	161.61	3,647,026	-2.51(-1.53%)
Aug 04, 2021	160.47	166.66	160.34	164.12	10,726,885	+3.71(+2.31%)
Aug 03, 2021	160.12	160.74	157.47	160.41	3,439,807	+1.01(+0.63%)

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