$62.67 +0.14 (%) Analog Devices Inc - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
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
3/11/201557.4257.8957.1057.291,412,939
3/10/201557.8258.1157.2057.201,381,698
3/9/201557.9758.5957.9758.461,313,334
3/6/201558.2958.5757.4557.931,584,075
3/5/201558.5658.8758.1858.45985,040
3/4/201558.3358.7257.9558.401,037,675
3/3/201559.5459.6058.4458.741,499,786
3/2/201558.8159.7858.5459.781,853,956
2/27/201559.0059.0458.5158.541,198,168
2/26/201559.0659.2258.5958.881,671,648
2/25/201559.3159.3958.8058.991,345,105
2/24/201558.9059.6557.8259.611,862,750
2/23/201558.9558.9958.3958.981,029,469
2/20/201558.6259.1458.1859.131,420,171
2/19/201558.4158.6758.1758.651,837,943
2/18/201558.4058.7357.1058.384,095,264
2/17/201556.5058.8656.4158.815,685,078
2/13/201556.8457.2456.5057.051,404,801
2/12/201556.3656.7355.9656.721,687,354
2/11/201555.5356.0055.2455.62909,107
2/10/201554.7555.6054.3955.541,253,540
2/9/201554.7155.1154.4054.561,436,564
2/6/201554.8755.8954.8155.011,917,791
2/5/201553.8055.0153.5054.952,207,611
2/4/201553.6454.1553.4553.781,466,507
2/3/201552.5954.0452.5753.972,214,496
2/2/201552.1052.4751.2952.302,536,001
1/30/201552.8253.3652.0552.111,928,787
1/29/201552.9953.6152.4353.231,568,515
1/28/201553.8754.3252.8352.931,687,796
1/27/201553.9254.1153.1153.371,963,314
1/26/201554.6554.9354.0254.661,341,127
1/23/201554.8654.9654.2654.511,940,277
1/22/201554.7154.7653.2254.752,555,727
1/21/201554.2454.8753.8254.581,585,106
1/20/201554.1954.6953.6754.391,790,554
1/16/201552.4653.7652.2153.691,997,953
1/15/201553.7054.2052.6752.731,990,309
1/14/201553.4254.4652.9353.512,524,323
1/13/201554.6955.5253.2753.552,340,144
1/12/201554.6254.7553.8654.171,250,863
1/9/201554.9955.0454.1254.721,720,267
1/8/201554.3955.1854.0854.761,882,724
1/7/201553.4954.1353.0353.811,722,997
1/6/201554.7354.8053.2153.251,708,897
1/5/201555.4055.4554.5054.531,445,196
1/2/201555.6856.2554.9755.541,329,619
12/31/201455.9456.4155.4955.521,746,772
12/30/201455.8456.0955.3255.561,677,725
12/29/201456.2056.3855.7456.081,782,879
12/26/201456.8056.9856.1956.281,555,592
12/24/201456.9056.9856.5656.711,262,115
12/23/201457.5057.8956.5156.663,065,347
12/22/201456.8857.5056.7757.491,015,893
12/19/201457.0357.3656.4256.753,194,107
12/18/201456.8257.0656.0257.062,337,551
12/17/201454.8556.0954.2255.992,358,317
12/16/201455.4356.0354.7354.782,364,772
12/15/201456.0156.8155.3155.422,007,288
12/12/201455.5256.3955.4355.923,178,452
12/11/201457.9957.9955.6256.252,559,417
12/10/201456.3656.6555.4255.642,181,562
12/9/201455.8356.3955.4356.372,445,869
12/8/201456.9557.3455.8256.182,125,746
12/5/201456.7557.3856.3157.342,266,230
12/4/201456.4656.7055.9956.623,140,256
12/3/201454.9556.8854.9556.516,303,223
12/2/201454.5455.2554.2855.212,182,156
12/1/201454.4854.9454.1954.652,463,405
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center