Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	108.40	108.40	105.46	106.84	3,540,094	-1.35(-1.25%)
Jul 30, 2020	106.74	108.43	106.21	108.19	3,400,965	-1.14(-1.05%)
Jul 29, 2020	107.87	109.54	107.55	109.33	4,240,065	+1.95(+1.82%)
Jul 28, 2020	106.77	107.90	105.83	107.38	4,723,044	-0.34(-0.32%)
Jul 27, 2020	105.23	107.98	105.03	107.72	4,274,718	+3.34(+3.20%)
Jul 24, 2020	103.25	106.02	103.11	104.38	4,016,091	+0.25(+0.24%)
Jul 23, 2020	105.64	106.04	102.77	104.13	4,531,907	-1.81(-1.70%)
Jul 22, 2020	106.64	106.99	105.17	105.94	4,591,169	-0.65(-0.61%)
Jul 21, 2020	109.11	109.30	105.95	106.59	5,411,279	-2.31(-2.12%)
Jul 20, 2020	108.88	109.63	107.48	108.90	3,797,040	+0.29(+0.27%)
Jul 17, 2020	108.34	109.00	107.69	108.61	2,912,311	+0.72(+0.66%)
Jul 16, 2020	108.58	108.75	106.90	107.89	4,496,582	-1.79(-1.63%)
Jul 15, 2020	110.94	111.04	108.80	109.68	4,470,915	-0.10(-0.09%)
Jul 14, 2020	108.09	110.03	105.87	109.78	6,743,972	+0.71(+0.65%)
Jul 13, 2020	113.24	114.36	108.34	109.07	15,392,546	-6.74(-5.82%)
Jul 10, 2020	115.73	116.36	114.25	115.82	1,901,623	+0.23(+0.20%)
Jul 09, 2020	113.93	116.32	112.60	115.58	1,978,936	+1.29(+1.13%)
Jul 08, 2020	114.49	114.98	112.55	114.29	1,955,255	+0.22(+0.20%)
Jul 07, 2020	113.20	115.69	113.06	114.07	2,064,270	-0.93(-0.81%)
Jul 06, 2020	114.38	115.96	114.31	115.00	1,368,711	+2.21(+1.96%)
Jul 02, 2020	113.87	114.25	112.32	112.78	1,745,860	+0.81(+0.72%)

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

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Contact Information