Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	145.45	147.23	144.87	146.26	3,665,530	+2.33(+1.62%)
Mar 30, 2021	143.50	144.71	142.88	143.93	2,241,569	-1.17(-0.81%)
Mar 29, 2021	146.21	147.33	143.38	145.10	2,917,589	-3.07(-2.07%)
Mar 26, 2021	139.98	148.42	139.58	148.18	3,908,470	+6.80(+4.81%)
Mar 25, 2021	140.00	142.33	138.18	141.38	2,889,632	-0.51(-0.36%)
Mar 24, 2021	143.68	145.21	141.66	141.88	2,961,217	-0.05(-0.03%)
Mar 23, 2021	145.80	146.16	141.12	141.93	2,656,485	-3.78(-2.60%)
Mar 22, 2021	144.51	147.43	144.51	145.71	3,521,901	+2.44(+1.71%)
Mar 19, 2021	140.90	144.50	139.34	143.27	4,903,772	+2.32(+1.65%)
Mar 18, 2021	142.74	144.56	140.79	140.95	4,085,760	-4.44(-3.06%)
Mar 17, 2021	141.87	146.06	141.54	145.39	3,024,800	+1.02(+0.71%)
Mar 16, 2021	143.68	145.72	143.30	144.37	2,464,612	+1.96(+1.38%)
Mar 15, 2021	141.11	142.52	139.55	142.41	2,240,611	+1.38(+0.98%)
Mar 12, 2021	140.15	141.31	139.16	141.04	3,879,100	-1.41(-0.99%)
Mar 11, 2021	141.80	143.47	141.46	142.44	4,731,201	+3.70(+2.66%)
Mar 10, 2021	142.72	142.90	138.72	138.74	3,326,525	-2.19(-1.55%)
Mar 09, 2021	140.27	142.52	139.74	140.93	5,516,433	+5.06(+3.73%)
Mar 08, 2021	139.37	141.06	135.59	135.87	4,237,221	-4.55(-3.24%)
Mar 05, 2021	140.53	141.11	135.24	140.41	4,283,710	+4.11(+3.02%)
Mar 04, 2021	140.71	141.08	134.16	136.30	5,158,021	-5.11(-3.61%)
Mar 03, 2021	144.46	146.19	141.02	141.41	2,826,387	-4.10(-2.82%)
Mar 02, 2021	150.34	150.34	145.27	145.52	3,198,366	-4.06(-2.71%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

The Kane Republican