Date	Open	High	Low	Close	Volume	Change (%)
Jun 03, 2024	234.16	235.35	227.60	231.29	3,099,828	-2.27(-0.97%)
May 31, 2024	229.19	233.80	226.75	233.56	6,487,454	+4.47(+1.95%)
May 30, 2024	227.77	229.77	227.11	229.09	2,896,469	+1.84(+0.81%)
May 29, 2024	228.83	230.71	226.93	227.25	3,013,998	-5.27(-2.27%)
May 28, 2024	229.53	233.36	229.53	232.51	2,684,108	+0.93(+0.40%)
May 24, 2024	235.39	237.38	231.28	231.59	4,562,389	-2.04(-0.87%)
May 23, 2024	239.93	240.92	231.08	233.63	5,600,587	-5.58(-2.33%)
May 22, 2024	226.89	239.42	223.86	239.21	9,482,402	+23.43(+10.86%)
May 21, 2024	214.35	216.22	213.70	215.78	3,442,139	-0.84(-0.39%)
May 20, 2024	214.11	217.83	213.09	216.62	2,658,026	+3.39(+1.59%)
May 17, 2024	213.66	214.78	212.13	213.23	2,383,263	-0.04(-0.02%)
May 16, 2024	215.14	215.14	212.81	213.27	2,831,293	-1.62(-0.76%)
May 15, 2024	213.58	215.04	211.87	214.90	3,817,798	+3.80(+1.80%)
May 14, 2024	208.17	211.58	205.89	211.10	2,694,143	+3.55(+1.71%)
May 13, 2024	208.00	208.92	207.23	207.55	2,324,044	+1.19(+0.57%)
May 10, 2024	205.13	206.94	204.43	206.37	2,627,424	+2.39(+1.17%)
May 09, 2024	203.67	204.65	202.89	203.98	2,953,507	-0.07(-0.03%)
May 08, 2024	201.59	204.19	201.01	204.05	2,474,086	+1.28(+0.63%)
May 07, 2024	203.69	204.96	202.72	202.76	3,289,860	+0.25(+0.12%)
May 06, 2024	199.38	202.62	199.20	202.51	2,177,489	+3.68(+1.85%)
May 03, 2024	198.25	201.03	198.25	198.84	2,382,301	+3.13(+1.60%)
May 02, 2024	195.32	196.54	190.83	195.71	2,738,997	+2.59(+1.34%)

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

Follow Us