Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	155.04	156.16	153.71	155.86	3,181,536	+1.44(+0.93%)
Oct 30, 2023	156.15	156.54	153.54	154.42	4,465,195	-4.65(-2.92%)
Oct 27, 2023	159.97	160.97	158.31	159.07	2,189,412	-0.29(-0.18%)
Oct 26, 2023	159.37	162.40	159.18	159.35	3,561,286	+1.06(+0.67%)
Oct 25, 2023	160.49	160.97	157.51	158.29	5,190,735	-5.09(-3.12%)
Oct 24, 2023	163.08	163.77	161.33	163.39	3,236,218	+1.05(+0.65%)
Oct 23, 2023	164.00	165.74	162.12	162.34	2,783,098	-2.62(-1.59%)
Oct 20, 2023	167.44	168.15	164.46	164.96	3,431,746	-2.18(-1.30%)
Oct 19, 2023	171.31	171.41	166.65	167.14	3,727,726	-2.53(-1.49%)
Oct 18, 2023	169.10	171.34	168.13	169.67	3,863,381	-1.33(-0.78%)
Oct 17, 2023	167.90	172.44	167.15	171.00	2,305,213	-0.14(-0.08%)
Oct 16, 2023	170.12	172.12	170.40	171.13	3,289,760	+1.66(+0.98%)
Oct 13, 2023	172.35	172.63	168.44	169.47	2,725,383	-2.51(-1.46%)
Oct 12, 2023	174.24	174.53	170.61	171.97	3,602,680	-1.31(-0.75%)
Oct 11, 2023	174.72	175.44	171.61	173.28	2,490,162	-1.04(-0.60%)
Oct 10, 2023	172.03	175.91	171.85	174.32	2,952,170	+2.62(+1.53%)
Oct 09, 2023	171.23	172.27	169.83	171.70	2,596,235	-0.64(-0.37%)
Oct 06, 2023	169.11	173.65	168.54	172.34	3,290,669	+1.85(+1.09%)
Oct 05, 2023	172.59	173.00	168.30	170.49	2,901,747	-1.67(-0.97%)
Oct 04, 2023	170.97	172.70	170.11	172.16	3,634,978	+2.26(+1.33%)
Oct 03, 2023	172.15	174.75	168.90	169.91	3,256,440	-3.88(-2.23%)

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