Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	189.16	193.11	188.90	192.78	3,962,274	+2.94(+1.55%)
Mar 30, 2023	186.94	190.73	186.89	189.84	4,467,757	+4.93(+2.66%)
Mar 29, 2023	181.85	186.01	181.84	184.91	3,659,897	+5.44(+3.03%)
Mar 28, 2023	179.58	179.58	176.80	179.46	3,396,224	-1.14(-0.63%)
Mar 27, 2023	184.01	184.12	180.32	180.61	3,700,240	-2.85(-1.56%)
Mar 24, 2023	184.84	185.15	181.48	183.46	3,480,213	-1.72(-0.93%)
Mar 23, 2023	184.71	188.20	182.85	185.18	2,719,608	+2.78(+1.52%)
Mar 22, 2023	184.60	187.19	182.15	182.41	3,561,222	-1.75(-0.95%)
Mar 21, 2023	184.62	185.64	181.81	184.16	3,307,254	+1.31(+0.72%)
Mar 20, 2023	181.91	183.30	180.95	182.85	3,103,424	+1.23(+0.68%)
Mar 17, 2023	183.17	184.55	180.31	181.62	6,359,769	-0.81(-0.44%)
Mar 16, 2023	177.24	183.09	176.14	182.43	3,840,093	+3.62(+2.02%)
Mar 15, 2023	180.08	181.33	176.28	178.81	4,064,287	-3.57(-1.96%)
Mar 14, 2023	180.79	183.79	179.84	182.38	4,242,952	+3.94(+2.21%)
Mar 13, 2023	175.76	180.15	175.05	178.44	3,386,526	+0.77(+0.44%)
Mar 10, 2023	180.57	181.40	177.25	177.66	3,239,898	-1.76(-0.98%)
Mar 09, 2023	182.91	184.54	179.25	179.43	3,710,859	-2.94(-1.61%)
Mar 08, 2023	182.17	183.23	181.03	182.37	3,255,350	+1.59(+0.88%)
Mar 07, 2023	181.84	182.73	179.38	180.77	2,496,354	-0.57(-0.31%)
Mar 06, 2023	183.10	184.31	180.92	181.34	2,725,496	-0.71(-0.39%)
Mar 03, 2023	181.13	182.59	178.82	182.05	3,184,118	+1.62(+0.90%)
Mar 02, 2023	177.05	181.13	175.18	180.43	2,973,412	+1.45(+0.81%)

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