Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	202.82	203.39	199.71	199.81	2,679,082	-3.28(-1.61%)
Apr 29, 2024	200.01	203.17	199.84	203.09	2,297,985	+1.92(+0.96%)
Apr 26, 2024	196.28	201.80	196.19	201.17	3,148,738	+4.01(+2.04%)
Apr 25, 2024	197.08	198.31	194.33	197.16	3,313,016	+1.44(+0.73%)
Apr 24, 2024	199.24	200.88	194.26	195.72	6,552,795	+6.54(+3.46%)
Apr 23, 2024	186.26	190.10	185.69	189.18	4,192,856	+3.61(+1.94%)
Apr 22, 2024	183.71	187.56	182.46	185.57	3,571,962	+2.94(+1.61%)
Apr 19, 2024	186.35	187.19	181.85	182.63	4,266,182	-4.20(-2.25%)
Apr 18, 2024	187.57	189.45	185.86	186.84	2,759,804	-1.84(-0.98%)
Apr 17, 2024	191.66	192.07	188.45	188.68	2,774,221	-1.79(-0.94%)
Apr 16, 2024	191.99	193.27	189.72	190.47	2,277,062	+0.94(+0.49%)
Apr 15, 2024	194.18	195.10	188.48	189.54	2,570,663	-1.97(-1.03%)
Apr 12, 2024	194.26	195.88	191.32	191.51	3,350,490	-6.34(-3.21%)
Apr 11, 2024	197.18	198.30	193.47	197.85	3,440,819	+2.30(+1.18%)
Apr 10, 2024	199.59	199.96	194.62	195.55	4,535,766	-7.76(-3.82%)
Apr 09, 2024	197.72	203.39	197.13	203.31	4,616,419	+7.40(+3.78%)
Apr 08, 2024	193.86	196.20	193.26	195.91	2,465,421	+1.92(+0.99%)
Apr 05, 2024	191.87	194.88	190.41	193.99	2,095,703	+2.80(+1.46%)
Apr 04, 2024	197.56	197.91	190.57	191.19	2,942,687	-3.40(-1.75%)
Apr 03, 2024	192.24	195.89	191.89	194.59	1,935,924	+0.48(+0.25%)
Apr 02, 2024	194.45	194.81	191.98	194.11	2,505,738	-1.73(-0.88%)

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

Follow Us