Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	71.33	71.71	71.09	71.25	2,688,399	-0.22(-0.30%)
Mar 30, 2017	71.18	71.82	70.97	71.46	1,538,959	+0.25(+0.35%)
Mar 29, 2017	71.20	71.48	70.83	71.21	2,346,992	-0.25(-0.35%)
Mar 28, 2017	70.69	71.73	70.48	71.46	3,354,434	+0.70(+0.98%)
Mar 27, 2017	70.42	70.89	69.89	70.77	2,818,823	-0.21(-0.29%)
Mar 24, 2017	71.17	72.11	70.77	70.98	2,557,552	+0.09(+0.12%)
Mar 23, 2017	71.50	71.58	70.69	70.89	3,904,933	-0.50(-0.71%)
Mar 22, 2017	71.15	71.52	70.99	71.40	2,996,182	+0.28(+0.39%)
Mar 21, 2017	72.38	72.56	71.02	71.12	3,814,765	-0.96(-1.33%)
Mar 20, 2017	72.39	72.77	72.06	72.07	3,121,644	-0.31(-0.43%)
Mar 17, 2017	72.43	72.45	71.93	72.39	4,812,504	+0.47(+0.65%)
Mar 16, 2017	72.41	72.60	71.66	71.92	4,724,701	-0.69(-0.95%)
Mar 15, 2017	72.55	72.74	71.77	72.60	5,174,993	-0.15(-0.20%)
Mar 14, 2017	71.74	72.80	71.64	72.75	5,614,277	+0.80(+1.11%)
Mar 13, 2017	71.42	72.15	71.33	71.95	5,605,947	+0.49(+0.68%)
Mar 10, 2017	72.92	72.92	71.32	71.46	8,621,475	-0.84(-1.17%)
Mar 09, 2017	72.49	72.73	71.99	72.31	2,306,050	-0.27(-0.37%)
Mar 08, 2017	72.83	72.90	72.32	72.58	2,739,765	+0.06(+0.08%)
Mar 07, 2017	72.77	73.17	72.34	72.52	3,327,244	-0.38(-0.52%)
Mar 06, 2017	72.16	73.24	71.60	72.90	4,275,786	+0.58(+0.81%)
Mar 03, 2017	72.70	72.73	72.20	72.32	2,711,291	-0.41(-0.56%)
Mar 02, 2017	72.50	73.10	72.20	72.73	3,122,701	-0.10(-0.13%)

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