Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	171.43	175.92	171.27	173.67	7,198,427	+0.25(+0.15%)
May 30, 2023	174.09	174.79	170.85	173.41	5,353,928	+0.88(+0.51%)
May 26, 2023	168.58	173.71	167.61	172.53	6,952,177	+4.05(+2.40%)
May 25, 2023	162.74	170.00	158.26	168.49	10,145,680	-0.79(-0.47%)
May 24, 2023	167.62	172.63	165.90	169.28	10,604,096	-14.39(-7.83%)
May 23, 2023	185.50	186.05	183.16	183.67	3,953,336	-3.31(-1.77%)
May 22, 2023	185.61	188.77	185.17	186.98	2,552,175	+0.76(+0.41%)
May 19, 2023	187.91	188.29	185.47	186.22	3,681,737	-1.69(-0.90%)
May 18, 2023	184.67	188.67	184.11	187.91	3,041,411	+4.20(+2.29%)
May 17, 2023	179.84	184.33	179.00	183.71	3,071,733	+5.05(+2.83%)
May 16, 2023	179.47	181.07	178.46	178.65	2,229,913	-1.54(-0.86%)
May 15, 2023	176.59	180.54	176.19	180.20	2,492,230	+3.71(+2.10%)
May 12, 2023	177.32	178.42	174.82	176.48	1,408,772	-0.02(-0.01%)
May 11, 2023	176.32	176.99	174.69	176.50	2,304,781	-0.82(-0.46%)
May 10, 2023	177.57	178.16	175.50	177.32	3,442,662	+1.77(+1.01%)
May 09, 2023	178.40	178.59	174.00	175.56	3,430,906	-4.79(-2.66%)
May 08, 2023	179.63	180.39	177.62	180.34	1,981,737	+1.10(+0.62%)
May 05, 2023	176.55	180.27	175.51	179.24	3,757,198	+2.01(+1.14%)
May 04, 2023	177.88	178.83	176.40	177.23	2,355,858	-1.04(-0.58%)
May 03, 2023	179.27	180.99	177.91	178.26	1,830,045	-1.24(-0.69%)
May 02, 2023	180.27	182.37	178.00	179.50	2,773,231	+1.09(+0.61%)

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 Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

The Punxsutawney Spirit