Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	160.20	161.14	158.40	158.49	4,103,456	-1.25(-0.78%)
Mar 30, 2022	161.95	163.12	159.07	159.74	2,802,569	-3.55(-2.17%)
Mar 29, 2022	162.21	164.62	160.94	163.29	3,259,618	+2.80(+1.75%)
Mar 28, 2022	157.53	160.67	156.74	160.49	2,861,046	+1.56(+0.98%)
Mar 25, 2022	158.38	159.20	156.27	158.93	2,330,740	+0.64(+0.41%)
Mar 24, 2022	154.31	158.38	153.39	158.28	3,285,132	+5.58(+3.66%)
Mar 23, 2022	156.77	157.66	152.36	152.70	3,553,748	-5.40(-3.42%)
Mar 22, 2022	157.16	159.75	156.81	158.10	2,681,954	+0.53(+0.34%)
Mar 21, 2022	155.25	158.07	154.94	157.57	3,396,406	+0.74(+0.47%)
Mar 18, 2022	152.14	157.31	150.73	156.83	10,319,553	+3.33(+2.17%)
Mar 17, 2022	150.52	153.57	149.46	153.50	4,452,590	+1.35(+0.89%)
Mar 16, 2022	146.89	152.32	146.36	152.15	4,560,825	+7.34(+5.07%)
Mar 15, 2022	141.36	145.33	140.48	144.81	3,448,377	+5.08(+3.63%)
Mar 14, 2022	141.55	142.82	137.99	139.74	4,075,484	-1.89(-1.33%)
Mar 11, 2022	147.00	147.56	141.33	141.63	4,131,486	-2.84(-1.97%)
Mar 10, 2022	144.74		141.87	144.47	4,205,713	-2.94(-1.99%)
Mar 09, 2022	146.89	148.78	145.18	147.40	3,174,469	+4.89(+3.43%)
Mar 08, 2022	140.11	146.60	138.03	142.51	4,945,371	+2.15(+1.53%)
Mar 07, 2022	150.66	150.97	140.29	140.36	5,940,898	-10.14(-6.74%)
Mar 04, 2022	151.30	152.82	149.45	150.50	2,895,786	-2.33(-1.53%)
Mar 03, 2022	154.93	155.16	150.62	152.83	2,767,840	-0.52(-0.34%)
Mar 02, 2022	151.10	154.99	150.75	153.35	2,687,180	+2.75(+1.83%)

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