Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	162.12	163.35	161.22	163.07	3,119,018	+0.72(+0.44%)
Jun 29, 2021	161.29	162.77	160.93	162.35	2,239,602	+0.79(+0.49%)
Jun 28, 2021	160.02	162.13	159.55	161.57	2,392,187	+2.76(+1.74%)
Jun 25, 2021	158.69	160.53	158.25	158.81	3,124,423	+0.59(+0.37%)
Jun 24, 2021	157.43	158.44	156.52	158.22	2,174,705	+3.23(+2.08%)
Jun 23, 2021	154.99	156.22	154.40	154.99	2,382,747	-0.04(-0.02%)
Jun 22, 2021	154.91	155.53	153.86	155.03	3,150,074	-0.45(-0.29%)
Jun 21, 2021	153.99	155.64	153.62	155.49	3,138,826	+1.86(+1.21%)
Jun 18, 2021	156.33	156.61	152.95	153.63	4,155,872	-3.82(-2.42%)
Jun 17, 2021	157.26	159.34	156.38	157.45	2,524,744	+0.19(+0.12%)
Jun 16, 2021	159.19	159.73	155.77	157.26	2,492,429	-1.52(-0.95%)
Jun 15, 2021	159.54	160.01	158.27	158.77	2,510,247	-0.78(-0.49%)
Jun 14, 2021	158.91	159.55	157.14	159.55	2,909,064	+0.80(+0.50%)
Jun 11, 2021	158.84	158.89	157.66	158.75	2,516,115	+0.25(+0.16%)
Jun 10, 2021	158.37	159.01	156.00	158.51	3,067,753	+0.92(+0.58%)
Jun 09, 2021	156.69	158.10	156.23	157.59	3,426,255	+1.38(+0.89%)
Jun 08, 2021	157.72	157.72	154.62	156.21	2,572,920	+0.41(+0.26%)
Jun 07, 2021	155.97	156.83	155.35	155.80	2,110,594	-1.04(-0.66%)
Jun 04, 2021	153.82	157.38	153.82	156.84	2,579,347	+3.33(+2.17%)
Jun 03, 2021	153.10	155.09	152.52	153.52	2,696,080	-2.30(-1.48%)
Jun 02, 2021	155.21	156.59	154.74	155.82	2,187,261	+0.77(+0.50%)

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