Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	75.27	75.60	74.33	75.07	3,901,576	+0.82(+1.10%)
Oct 30, 2018	72.30	74.31	72.12	74.26	5,239,227	+2.14(+2.97%)
Oct 29, 2018	72.93	73.50	70.83	72.12	5,636,958	+1.24(+1.75%)
Oct 26, 2018	69.56	71.84	68.72	70.88	5,058,406	-0.04(-0.06%)
Oct 25, 2018	70.80	71.66	70.64	70.92	4,672,428	+1.13(+1.62%)
Oct 24, 2018	72.03	72.41	69.74	69.79	8,548,489	-4.33(-5.84%)
Oct 23, 2018	72.41	74.45	71.48	74.12	5,191,925	+0.09(+0.12%)
Oct 22, 2018	74.45	74.79	73.86	74.03	2,605,828	+0.19(+0.26%)
Oct 19, 2018	74.38	75.53	73.42	73.84	2,859,249	-0.75(-1.00%)
Oct 18, 2018	74.44	75.59	73.14	74.59	5,489,584	-1.87(-2.44%)
Oct 17, 2018	77.44	77.51	75.87	76.46	3,935,351	-0.46(-0.59%)
Oct 16, 2018	76.04	76.99	75.46	76.91	3,788,513	+1.67(+2.22%)
Oct 15, 2018	75.07	75.94	74.53	75.25	3,516,495	-0.24(-0.32%)
Oct 12, 2018	76.44	76.92	74.50	75.49	4,014,635	+0.45(+0.60%)
Oct 11, 2018	76.73	77.66	74.66	75.04	5,407,720	-0.21(-0.27%)
Oct 10, 2018	76.64	77.16	74.60	75.25	9,504,483	-2.56(-3.30%)
Oct 09, 2018	77.68	77.98	76.76	77.81	4,404,561	+0.25(+0.32%)
Oct 08, 2018	77.84	78.23	76.70	77.56	3,210,540	-0.60(-0.77%)
Oct 05, 2018	79.82	80.25	77.36	78.16	6,484,965	-2.55(-3.16%)
Oct 04, 2018	81.74	82.15	80.33	80.71	4,512,927	-1.65(-2.00%)
Oct 03, 2018	82.25	83.44	81.49	82.36	3,250,236	-0.41(-0.50%)
Oct 02, 2018	82.69	84.23	82.61	82.77	1,937,161	-0.09(-0.11%)

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