Analog Devices (NQ: ADI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	223.87	226.60	223.00	225.48	2,923,634	+2.37(+1.06%)
Oct 31, 2024	230.16	230.20	220.83	223.11	4,257,669	-7.01(-3.05%)
Oct 30, 2024	230.78	232.99	229.88	230.12	2,082,690	-5.11(-2.17%)
Oct 29, 2024	229.70	235.86	229.01	235.23	2,056,119	+5.09(+2.21%)
Oct 28, 2024	229.13	231.95	228.60	230.14	3,403,736	-0.03(-0.01%)
Oct 25, 2024	231.84	235.20	230.04	230.17	1,733,473	+0.49(+0.21%)
Oct 24, 2024	228.74	230.34	227.42	229.68	2,376,144	+2.83(+1.25%)
Oct 23, 2024	228.08	229.51	224.01	226.85	2,491,433	+2.23(+0.99%)
Oct 22, 2024	224.44	225.61	222.71	224.62	1,831,801	-1.05(-0.47%)
Oct 21, 2024	226.30	226.41	222.41	225.67	2,212,231	-2.66(-1.16%)
Oct 18, 2024	229.17	229.78	226.97	228.33	1,763,101	+0.99(+0.44%)
Oct 17, 2024	232.52	233.56	227.17	227.34	3,637,786	-0.15(-0.07%)
Oct 16, 2024	228.85	230.34	225.96	227.49	1,585,623	+1.62(+0.72%)
Oct 15, 2024	236.01	236.76	224.08	225.87	4,111,968	-10.56(-4.47%)
Oct 14, 2024	233.80	237.03	232.70	236.43	1,770,287	+3.57(+1.53%)
Oct 11, 2024	229.32	234.00	229.32	232.86	1,428,918	+2.16(+0.94%)
Oct 10, 2024	229.70	231.83	228.67	230.70	1,793,745	-2.54(-1.09%)
Oct 09, 2024	230.40	233.58	229.29	233.24	2,410,784	+3.84(+1.67%)
Oct 08, 2024	226.74	230.51	224.31	229.40	2,447,432	+2.89(+1.28%)
Oct 07, 2024	225.65	227.31	224.09	226.51	1,564,915	-1.72(-0.75%)
Oct 04, 2024	231.90	232.36	226.11	228.23	1,895,236	+1.67(+0.74%)
Oct 03, 2024	224.63	228.84	224.46	226.56	2,087,605	-1.17(-0.51%)
Oct 02, 2024	224.98	229.97	223.54	227.73	1,857,965	+4.06(+1.82%)
Oct 01, 2024	228.93	229.44	222.40	223.67	3,123,853	-6.50(-2.82%)
Sep 30, 2024	228.90	230.56	226.66	230.17	2,711,604	-1.88(-0.81%)
Sep 27, 2024	234.71	235.26	231.09	232.05	2,277,955	-0.41(-0.18%)
Sep 26, 2024	232.62	233.98	224.81	232.46	3,882,925	+5.82(+2.57%)
Sep 25, 2024	224.10	227.58	224.10	226.64	2,042,205	-0.69(-0.30%)
Sep 24, 2024	228.64	230.80	226.82	227.33	1,984,798	+1.32(+0.58%)
Sep 23, 2024	224.78	226.84	224.20	226.01	1,357,911	-0.77(-0.34%)
Sep 20, 2024	231.97	232.48	224.35	226.78	5,009,741	-6.67(-2.86%)
Sep 19, 2024	230.00	235.76	227.87	233.45	7,157,421	+10.81(+4.86%)
Sep 18, 2024	228.87	228.87	221.96	222.64	2,528,078	-2.71(-1.20%)
Sep 17, 2024	227.44	229.04	222.65	225.35	2,524,599	+2.07(+0.93%)
Sep 16, 2024	222.39	224.46	220.69	223.28	2,123,995	-2.14(-0.95%)
Sep 13, 2024	223.84	226.55	223.00	225.42	2,032,347	+3.89(+1.76%)
Sep 12, 2024	223.44	223.45	218.93	221.53	2,158,217	-3.54(-1.57%)
Sep 11, 2024	219.89	225.72	214.71	225.07	3,430,673	+6.35(+2.90%)
Sep 10, 2024	217.50	219.03	214.12	218.72	2,048,937	+0.16(+0.07%)
Sep 09, 2024	217.01	219.31	216.04	218.56	2,450,781	+4.92(+2.30%)
Sep 06, 2024	218.57	219.41	212.70	213.64	3,437,087	-5.42(-2.47%)
Sep 05, 2024	219.48	221.62	217.72	219.06	2,729,470	-2.74(-1.24%)
Sep 04, 2024	220.01	223.98	218.12	221.80	2,736,450	+3.09(+1.41%)

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.