Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	148.63	148.63	145.61	146.76	3,649,722	-1.16(-0.79%)
Aug 30, 2022	151.22	151.34	146.75	147.92	3,789,473	-2.38(-1.59%)
Aug 29, 2022	151.88	152.88	149.32	150.31	3,462,213	-2.63(-1.72%)
Aug 26, 2022	160.81	161.43	152.79	152.94	4,397,256	-8.10(-5.03%)
Aug 25, 2022	158.36	161.21	158.25	161.04	3,093,444	+3.30(+2.09%)
Aug 24, 2022	157.90	158.90	156.38	157.74	3,374,008	-0.73(-0.46%)
Aug 23, 2022	157.58	160.28	157.58	158.47	2,208,082	+0.55(+0.35%)
Aug 22, 2022	159.20	160.28	157.04	157.92	3,870,910	-4.01(-2.48%)
Aug 19, 2022	162.35	162.80	160.99	161.93	3,523,811	-2.05(-1.25%)
Aug 18, 2022	161.67	166.25	159.95	163.99	4,682,547	+0.00(+0.00%)
Aug 17, 2022	167.72	167.74	161.07	163.99	6,389,328	-8.59(-4.98%)
Aug 16, 2022	172.84	173.24	170.43	172.57	3,252,553	-0.82(-0.47%)
Aug 15, 2022	171.97	173.51	171.02	173.39	2,903,262	+0.61(+0.35%)
Aug 12, 2022	168.90	173.27	168.90	172.79	3,350,955	+4.54(+2.70%)
Aug 11, 2022	169.80	171.84	167.94	168.25	2,811,566	-0.51(-0.30%)
Aug 10, 2022	167.45	168.97	165.04	168.76	3,475,949	+4.54(+2.76%)
Aug 09, 2022	167.15	167.61	162.93	164.22	3,856,849	-5.29(-3.12%)
Aug 08, 2022	169.86	171.33	167.50	169.51	2,395,046	-1.34(-0.78%)
Aug 05, 2022	168.44	171.11	167.81	170.85	2,603,926	+0.28(+0.16%)
Aug 04, 2022	170.00	171.52	168.82	170.57	2,484,863	+0.58(+0.34%)
Aug 03, 2022	164.82	170.59	164.82	169.99	2,870,072	+5.39(+3.27%)
Aug 02, 2022	164.13	166.30	163.49	164.60	2,262,239	-0.67(-0.40%)

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