Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	229.76	232.16	226.94	231.38	4,307,749	+6.80(+3.03%)
Jul 30, 2024	228.85	230.18	222.90	224.58	3,959,547	-2.82(-1.24%)
Jul 29, 2024	228.74	230.27	225.33	227.40	2,672,060	+0.97(+0.43%)
Jul 26, 2024	225.30	227.25	222.97	226.43	4,296,176	+5.51(+2.49%)
Jul 25, 2024	221.51	227.61	217.25	220.92	5,114,623	-3.70(-1.65%)
Jul 24, 2024	230.63	230.96	223.74	224.62	4,590,109	-5.70(-2.47%)
Jul 23, 2024	234.10	236.92	229.03	230.32	3,874,095	-9.72(-4.05%)
Jul 22, 2024	237.12	240.26	233.32	240.04	2,826,856	+8.82(+3.81%)
Jul 19, 2024	240.30	240.30	230.74	231.22	2,894,853	-7.77(-3.25%)
Jul 18, 2024	236.48	241.10	236.29	238.99	3,688,201	+3.38(+1.43%)
Jul 17, 2024	240.48	244.14	235.41	235.61	4,448,078	-7.72(-3.17%)
Jul 16, 2024	239.01	243.83	237.65	243.33	1,964,667	+5.61(+2.36%)
Jul 15, 2024	237.14	239.77	236.10	237.72	2,057,242	-0.84(-0.35%)
Jul 12, 2024	238.35	242.16	236.15	238.56	3,105,748	+4.82(+2.06%)
Jul 11, 2024	238.76	239.20	233.67	233.74	3,104,415	-4.59(-1.93%)
Jul 10, 2024	234.46	239.09	233.10	238.33	4,079,032	+6.32(+2.72%)
Jul 09, 2024	233.76	234.26	230.91	232.01	1,315,574	-1.33(-0.57%)
Jul 08, 2024	232.18	233.75	231.67	233.34	1,729,486	+2.45(+1.06%)
Jul 05, 2024	231.42	231.50	228.37	230.89	2,251,929	+0.87(+0.38%)
Jul 03, 2024	228.67	230.99	227.04	230.02	1,425,677	+1.78(+0.78%)
Jul 02, 2024	224.56	228.37	224.56	228.24	2,417,892	+3.06(+1.36%)

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

Log In Using Your Account

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services