$70.11 +1.10 (%) Analog Devices Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
12/2/201668.6670.2668.4270.113,248,119
12/1/201673.5674.1868.6769.015,518,525
11/30/201674.3674.7573.6274.243,803,292
11/29/201674.1774.8673.4574.532,917,965
11/28/201674.0174.4673.5374.163,126,685
11/25/201673.4574.3272.9174.201,998,287
11/23/201673.6774.1172.6173.595,923,012
11/22/201673.0574.8772.5272.897,844,320
11/21/201668.7569.9168.7169.823,583,465
11/18/201667.9268.5867.6268.471,580,079
11/17/201667.8968.3267.3868.211,611,350
11/16/201668.1468.5067.6867.883,532,334
11/15/201666.7368.4966.4768.213,345,093
11/14/201665.4266.8365.3366.464,326,318
11/11/201664.2965.4464.1165.322,172,195
11/10/201665.2165.9763.4564.252,189,018
11/9/201663.0865.2962.5064.972,448,840
11/8/201664.0865.4063.7164.852,224,478
11/7/201664.5364.5563.9664.362,982,679
11/4/201662.8964.0262.8963.432,136,527
11/3/201663.7564.0363.3463.852,329,504
11/2/201663.7964.1863.4063.662,359,632
11/1/201664.4064.4062.8463.603,643,421
10/31/201664.0464.4463.7464.102,175,818
10/28/201663.4564.2963.3563.532,412,153
10/27/201663.8764.1663.0663.272,067,995
10/26/201663.5763.7563.1063.442,576,590
10/25/201664.0264.2663.7464.063,077,982
10/24/201663.5364.0563.4464.021,316,285
10/21/201663.1363.3362.2262.911,827,129
10/20/201662.2863.6861.6763.474,556,524
10/19/201661.8462.0761.2761.911,380,441
10/18/201662.3362.8462.0262.142,759,160
10/17/201661.6562.2961.3361.702,475,889
10/14/201661.1162.7160.9762.063,834,677
10/13/201660.8060.8659.5460.713,570,863
10/12/201662.1562.1660.7061.193,305,068
10/11/201663.3163.6561.6462.103,533,134
10/10/201664.7864.8863.3463.352,117,272
10/7/201664.6264.6263.7464.421,852,115
10/6/201664.6064.8364.0464.741,355,332
10/5/201664.4865.1863.8064.682,089,080
10/4/201664.2164.9363.9864.241,572,049
10/3/201664.2964.7464.0664.251,921,072
9/30/201664.1464.9863.4164.453,104,694
9/29/201663.9964.2762.9363.741,820,057
9/28/201664.0264.1363.2763.932,313,234
9/27/201662.2863.9361.8163.812,551,061
9/26/201662.7962.9862.2262.283,196,399
9/23/201663.7063.8263.2363.233,185,537
9/22/201663.8964.0263.3763.682,323,994
9/21/201662.6063.4062.5263.302,042,296
9/20/201662.6962.9162.2562.342,304,243
9/19/201662.4263.0562.2162.462,167,214
9/16/201662.7762.8561.4662.052,947,780
9/15/201660.8862.7260.8762.653,235,543
9/14/201660.5161.1860.1260.921,908,652
9/13/201660.3960.8759.9460.453,161,657
9/12/201659.1360.6759.0160.622,520,706
9/9/201660.8361.1259.3759.623,609,639
9/8/201661.6661.8061.1261.412,025,771
9/7/201662.5462.8661.4461.652,215,593
9/6/201663.2463.4362.5162.731,779,421
9/2/201663.2963.5362.9163.151,989,268
9/1/201662.1063.0761.6063.061,813,998
8/31/201662.9062.9762.3662.561,860,575
8/30/201663.0663.3562.6562.901,432,509
8/29/201663.0963.4562.8162.891,512,936
8/26/201663.0063.5362.5762.962,144,860
8/25/201662.8263.0462.5662.722,336,706
8/24/201663.5963.8462.7062.702,613,121
8/23/201664.3864.7463.7963.801,935,956
8/22/201664.4064.4163.7563.841,942,015
8/19/201663.9264.5863.8364.141,965,377
8/18/201664.3064.8563.7564.132,130,647
8/17/201664.2664.8463.1664.203,247,680
8/16/201665.1565.1564.5964.882,476,438
8/15/201664.2465.4964.2465.272,534,051
8/12/201664.0664.3663.7764.241,357,770
8/11/201663.9964.1462.8764.141,325,096
8/10/201664.0064.0063.1663.792,054,856
8/9/201663.8864.1563.6363.821,933,754
8/8/201663.8363.9463.2963.441,839,219
8/5/201663.5063.7363.0763.691,843,420
8/4/201663.0763.3962.7063.341,783,760
8/3/201662.6563.5862.2462.871,899,912
8/2/201663.7863.8462.4962.842,740,483
8/1/201664.1964.3263.5463.982,669,902
7/29/201664.2064.4463.5063.833,241,859
7/28/201663.4664.3962.7564.224,724,066
7/27/201666.7866.9162.9563.3314,962,962
7/26/201661.1564.2261.0862.875,045,954
7/25/201660.4960.5960.2060.531,195,634
7/22/201660.0560.4459.6660.40823,680
7/21/201660.6560.6559.7259.951,379,456
7/20/201660.4360.9260.1560.691,397,803
7/19/201660.0960.4859.8960.271,366,072
7/18/201660.5060.8360.2660.431,836,765
7/15/201660.2560.2559.9760.151,985,333
7/14/201660.0060.1859.6760.021,721,921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center