$58.44 -0.23 (%) Analog Devices Inc - NASDAQ

Aug. 4, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
8/3/201558.4359.0458.3558.672,262,281
7/31/201559.0559.0558.2158.331,930,726
7/30/201558.6659.0657.9858.822,131,856
7/29/201558.8759.0158.2558.792,355,073
7/28/201558.2759.5657.6258.992,581,462
7/27/201558.2258.4057.5357.892,084,740
7/24/201560.3760.5958.3658.492,506,615
7/23/201558.9961.2258.7560.053,235,512
7/22/201558.7358.9557.1658.655,695,541
7/21/201561.9062.4760.6062.081,655,874
7/20/201562.6162.7361.9561.991,395,250
7/17/201562.8262.8362.0662.461,574,374
7/16/201562.5163.2562.2462.831,782,806
7/15/201562.2463.1562.1462.922,252,365
7/14/201562.0062.7761.9062.621,968,295
7/13/201562.0662.1561.6561.871,589,230
7/10/201561.4062.0561.0961.511,777,324
7/9/201562.8263.2260.8860.893,328,943
7/8/201562.8062.9861.3961.942,945,190
7/7/201563.4763.6661.6963.382,417,790
7/6/201563.8564.3163.3763.592,055,538
7/2/201564.5864.9063.9064.381,861,017
7/1/201565.0866.2864.3864.572,100,438
6/30/201564.3464.6863.8264.191,927,606
6/29/201565.4165.6063.8363.992,736,499
6/26/201566.3767.1765.2665.805,640,186
6/25/201567.0667.3366.3066.591,590,096
6/24/201567.4667.6566.7566.841,361,902
6/23/201568.0468.2667.3967.531,391,803
6/22/201568.3468.6067.4168.022,000,602
6/19/201568.3468.5567.2967.913,150,821
6/18/201567.6068.6367.5168.301,989,313
6/17/201566.8267.6166.8267.232,190,556
6/16/201566.5566.9566.3466.631,384,838
6/15/201565.7566.7765.3766.701,702,953
6/12/201566.7566.9266.0766.261,241,514
6/11/201567.7467.8567.1367.221,384,155
6/10/201566.0867.8865.7467.722,998,065
6/9/201566.0766.3965.2765.692,278,439
6/8/201567.4367.5265.7265.952,311,914
6/5/201566.9567.6166.4167.371,769,885
6/4/201566.9267.4366.6266.942,167,466
6/3/201568.0868.0867.1967.291,227,759
6/2/201568.6968.7067.5167.711,853,073
6/1/201568.4168.9767.8068.752,452,991
5/29/201568.5068.5167.5967.962,371,184
5/28/201568.3568.7567.6868.311,722,473
5/27/201566.5768.4466.4868.292,995,650
5/26/201566.9567.1565.9466.852,969,952
5/22/201565.5467.4765.4767.103,561,352
5/21/201566.0066.0265.0565.493,560,690
5/20/201564.2066.8564.0066.187,012,442
5/19/201563.8064.3463.3063.454,538,917
5/18/201563.2363.7163.0363.363,453,560
5/15/201563.8963.9362.9663.182,333,229
5/14/201562.9763.8362.7163.401,918,844
5/13/201562.2562.8762.0362.241,660,008
5/12/201562.2462.4961.5962.081,614,440
5/11/201562.7563.0062.6362.641,396,679
5/8/201562.7563.4462.4062.722,026,877
5/7/201561.8362.6261.5762.041,760,380
5/6/201562.0762.2761.2661.641,673,148
5/5/201563.0463.0461.7261.771,630,164
5/4/201563.6363.9063.1563.251,436,721
5/1/201562.3563.5762.3463.273,637,680
4/30/201562.5562.6761.2961.842,985,884
4/29/201563.0563.6562.3162.821,547,464
4/28/201562.6863.4662.5063.221,912,504
4/27/201562.0263.2762.0262.671,689,390
4/24/201563.5863.6061.8562.533,916,496
4/23/201563.0463.8262.8063.592,707,720
4/22/201564.7464.7463.6764.491,021,791
4/21/201564.1564.5463.7964.371,435,947
4/20/201563.6764.4163.6263.721,509,950
4/17/201563.3663.7663.0763.422,449,486
4/16/201563.5264.2363.4964.111,453,722
4/15/201562.9364.0662.8663.931,557,016
4/14/201563.6363.8662.4662.572,292,615
4/13/201564.2564.6563.6163.751,475,249
4/10/201564.2864.3963.8564.241,274,002
4/9/201563.3264.1063.2364.031,574,990
4/8/201563.1363.8963.0263.672,266,234
4/7/201562.7163.6662.2863.242,118,290
4/6/201561.5962.9461.3362.782,329,772
4/2/201562.3063.3361.9562.242,200,634
4/1/201562.8363.2262.0162.572,374,673
3/31/201564.1864.5262.8663.003,694,153
3/30/201562.1064.9561.8564.8110,493,727
3/27/201557.4658.8757.0158.842,521,413
3/26/201556.9257.8956.2757.422,847,316
3/25/201560.3460.3457.5457.563,767,346
3/24/201560.2760.5160.0060.362,737,807
3/23/201560.6861.0960.3060.402,177,592
3/20/201560.3861.3259.9561.074,481,028
3/19/201559.4360.1259.1160.002,724,626
3/18/201558.5559.8958.3459.673,023,227
3/17/201558.4258.8058.0858.761,845,619
3/16/201557.8158.8357.6558.801,367,524
3/13/201557.3157.7056.8057.531,276,318
3/12/201556.8157.5556.6857.511,010,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!