Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	154.42	155.55	153.10	155.24	3,194,191	+1.43(+0.93%)
Oct 30, 2023	155.53	155.92	152.93	153.81	4,482,956	-4.63(-2.92%)
Oct 27, 2023	159.34	160.33	157.68	158.44	2,198,120	-0.29(-0.18%)
Oct 26, 2023	158.73	161.75	158.55	158.72	3,575,452	+1.06(+0.67%)
Oct 25, 2023	159.86	160.33	156.89	157.67	5,211,382	-5.07(-3.12%)
Oct 24, 2023	162.43	163.12	160.69	162.74	3,249,091	+1.05(+0.65%)
Oct 23, 2023	163.35	165.09	161.48	161.69	2,794,168	-2.61(-1.59%)
Oct 20, 2023	166.78	167.49	163.81	164.31	3,445,396	-2.17(-1.30%)
Oct 19, 2023	170.63	170.73	165.99	166.48	3,742,553	-2.52(-1.49%)
Oct 18, 2023	168.43	170.66	167.46	169.00	3,878,748	-1.32(-0.78%)
Oct 17, 2023	167.24	171.76	166.49	170.32	2,314,383	-0.14(-0.08%)
Oct 16, 2023	169.45	171.44	169.72	170.46	3,302,846	+1.66(+0.98%)
Oct 13, 2023	171.67	171.94	167.77	168.80	2,736,224	-2.50(-1.46%)
Oct 12, 2023	173.55	173.84	169.93	171.29	3,617,010	-1.30(-0.75%)
Oct 11, 2023	174.03	174.75	170.93	172.60	2,500,067	-1.04(-0.60%)
Oct 10, 2023	171.34	175.21	171.17	173.63	2,963,913	+2.62(+1.53%)
Oct 09, 2023	170.55	171.59	169.15	171.02	2,606,562	-0.64(-0.37%)
Oct 06, 2023	168.44	172.96	167.87	171.66	3,303,758	+1.84(+1.09%)
Oct 05, 2023	171.91	172.31	167.63	169.81	2,913,290	-1.67(-0.97%)
Oct 04, 2023	170.30	172.01	169.44	171.48	3,649,437	+2.25(+1.33%)
Oct 03, 2023	171.47	174.06	168.22	169.23	3,269,393	-3.87(-2.23%)

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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Poteau Daily News