Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	110.23	110.23	105.75	107.03	2,699,354	-3.19(-2.89%)
Jul 30, 2019	109.62	110.60	108.95	110.22	1,276,228	-0.23(-0.21%)
Jul 29, 2019	111.24	111.62	110.09	110.45	1,859,871	-0.54(-0.48%)
Jul 26, 2019	111.88	112.12	110.90	110.99	1,506,562	-0.35(-0.31%)
Jul 25, 2019	112.25	113.08	109.87	111.33	2,936,078	-2.24(-1.97%)
Jul 24, 2019	110.28	113.71	109.81	113.57	4,652,944	+4.30(+3.94%)
Jul 23, 2019	107.98	109.28	107.24	109.27	2,530,080	+2.01(+1.88%)
Jul 22, 2019	105.75	107.60	105.29	107.26	1,829,557	+1.76(+1.67%)
Jul 19, 2019	105.97	106.68	105.26	105.50	1,710,465	-0.21(-0.20%)
Jul 18, 2019	103.88	105.93	103.19	105.71	2,463,698	+1.89(+1.82%)
Jul 17, 2019	105.65	105.71	103.81	103.82	1,695,547	-1.39(-1.32%)
Jul 16, 2019	105.70	105.78	104.02	105.21	2,202,970	-1.42(-1.33%)
Jul 15, 2019	106.52	107.24	105.90	106.63	1,347,945	+0.75(+0.71%)
Jul 12, 2019	104.08	105.94	104.08	105.88	2,347,857	+2.08(+2.00%)
Jul 11, 2019	104.12	104.12	102.99	103.81	1,552,021	-0.08(-0.08%)
Jul 10, 2019	104.50	105.45	102.91	103.89	1,933,882	+0.66(+0.64%)
Jul 09, 2019	101.84	103.81	101.51	103.23	2,142,865	+1.33(+1.31%)
Jul 08, 2019	102.23	102.62	101.54	101.90	1,965,085	-0.94(-0.91%)
Jul 05, 2019	102.12	102.95	101.43	102.84	1,121,690	-0.28(-0.27%)
Jul 03, 2019	103.53	103.58	101.93	103.12	1,585,138	-0.31(-0.30%)
Jul 02, 2019	104.33	104.33	102.64	103.43	1,489,533	-1.12(-1.07%)

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