Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		138.75	138.75	138.75	1,212,475	+1.46(+1.06%)
Dec 30, 2020	135.86	137.70	135.72	137.29	1,212,475	+2.37(+1.75%)
Dec 29, 2020	136.35	136.41	134.06	134.93	1,204,139	-0.96(-0.71%)
Dec 28, 2020	137.51	138.51	135.66	135.88	1,736,357	+0.20(+0.15%)
Dec 24, 2020	135.35	135.70	134.32	135.69	496,482	+1.17(+0.87%)
Dec 23, 2020	136.00	136.77	134.38	134.51	2,343,400	-1.00(-0.74%)
Dec 22, 2020	134.05	135.88	134.00	135.51	2,301,481	+1.59(+1.19%)
Dec 21, 2020	133.11	134.67	132.72	133.92	1,945,501	-1.85(-1.36%)
Dec 18, 2020	135.60	136.19	134.72	135.77	4,504,539	+0.73(+0.54%)
Dec 17, 2020	134.82	135.12	133.94	135.04	2,506,564	+0.92(+0.69%)
Dec 16, 2020	135.96	135.96	132.96	134.12	1,685,527	-1.18(-0.87%)
Dec 15, 2020	136.43	136.43	134.77	135.30	2,719,800	+1.62(+1.21%)
Dec 14, 2020	133.42	135.18	133.04	133.68	2,357,737	+1.11(+0.84%)
Dec 11, 2020	131.53	133.42	131.01	132.57	3,424,054	-0.12(-0.09%)
Dec 10, 2020	132.03	134.00	131.62	132.69	2,879,389	-0.47(-0.35%)
Dec 09, 2020	136.56	137.42	132.34	133.16	3,214,781	-4.09(-2.98%)
Dec 08, 2020	134.54	137.42	134.50	137.25	3,021,049	+2.27(+1.68%)
Dec 07, 2020	135.88	135.88	133.84	134.97	1,846,657	-0.24(-0.18%)
Dec 04, 2020	131.25	135.38	130.75	135.22	3,565,769	+3.96(+3.02%)
Dec 03, 2020	132.03	132.82	130.86	131.25	1,846,312	-0.27(-0.21%)
Dec 02, 2020	131.57	132.44	130.97	131.53	2,345,287	-0.07(-0.05%)

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

Middle Point, OH (45863)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services