$49.82 -1.85 (%) Analog Devices Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201651.4051.8149.5649.822,505,957
2/4/201651.2152.1550.8951.671,772,288
2/3/201651.9451.9750.4651.382,425,582
2/2/201652.0452.6651.2751.343,151,699
2/1/201653.3853.7052.9653.172,295,677
1/29/201652.0753.9451.3353.863,378,102
1/28/201651.6751.9751.1451.762,693,177
1/27/201651.0352.2150.8251.282,747,945
1/26/201651.3451.9650.9051.292,362,688
1/25/201651.2751.5250.7751.052,642,166
1/22/201651.5051.7650.8151.381,767,727
1/21/201651.5151.6850.1150.533,971,992
1/20/201649.3551.1349.0050.585,069,703
1/19/201650.3350.9848.4949.393,707,084
1/15/201648.1649.9547.2449.828,245,407
1/14/201650.5451.0649.9150.503,376,988
1/13/201651.7252.3550.0350.102,659,496
1/12/201651.5552.2250.9751.652,445,896
1/11/201651.0451.7650.4251.173,437,901
1/8/201650.7451.5549.9849.983,805,221
1/7/201650.4551.4650.0350.425,162,974
1/6/201653.0753.5451.4351.743,779,652
1/5/201654.7354.8453.8654.042,689,457
1/4/201654.2454.4753.6354.442,648,908
12/31/201556.4556.5555.3255.321,409,427
12/30/201557.1757.4856.5156.551,459,864
12/29/201556.8057.7556.6957.311,347,972
12/28/201556.6756.8455.8756.451,205,463
12/24/201556.4857.0056.4856.80536,315
12/23/201556.3656.8456.2356.481,153,135
12/22/201556.5556.9855.8556.021,136,235
12/21/201555.8355.8655.3555.831,763,546
12/18/201555.7556.3755.1255.174,719,940
12/17/201557.4457.8756.1156.122,249,562
12/16/201556.9457.7456.3157.531,960,086
12/15/201555.8557.8555.7056.554,702,122
12/14/201556.8857.2756.4056.822,901,569
12/11/201556.2957.1156.2956.933,886,329
12/10/201556.6757.5156.4457.153,175,639
12/9/201558.0058.0656.4456.652,479,199
12/8/201558.0858.3357.5158.022,178,123
12/7/201559.2259.4958.3458.502,590,678
12/4/201557.7659.7156.7759.215,550,196
12/3/201561.4061.4658.8159.053,560,415
12/2/201561.3361.9760.6260.742,031,106
12/1/201562.0962.4061.2861.573,044,402
11/30/201560.3962.0860.3961.633,358,089
11/27/201560.2360.7360.0060.45916,077
11/25/201560.4661.3659.8360.253,348,371
11/24/201559.3861.0257.4260.427,189,285
11/23/201558.9059.0056.5056.807,029,335
11/20/201560.2160.2159.2259.423,043,954
11/19/201560.3960.4159.4359.772,755,021
11/18/201559.3360.8359.3060.741,797,263
11/17/201558.4959.7158.2759.302,341,504
11/16/201558.0858.5457.7858.482,617,636
11/13/201559.4659.6557.8058.132,230,206
11/12/201559.7260.7659.3359.462,120,780
11/11/201560.3460.8059.8059.901,269,161
11/10/201559.5760.2859.5459.971,850,431
11/9/201561.5361.5560.5660.961,519,594
11/6/201560.4261.9860.2961.701,866,472
11/5/201560.8360.9260.0560.361,202,540
11/4/201560.6160.7060.0960.491,444,865
11/3/201560.2260.9460.2260.661,140,542
11/2/201560.1960.7959.8360.341,778,870
10/30/201560.2160.6159.9560.122,097,556
10/29/201559.9660.9559.2759.982,390,686
10/28/201562.5063.2060.2161.864,532,594
10/27/201560.8361.7860.8361.391,608,944
10/26/201563.2563.3961.4461.532,608,671
10/23/201564.0464.1163.1063.622,277,020
10/22/201563.2863.9562.4263.403,499,184
10/21/201561.0262.5061.0261.754,552,980
10/20/201560.3160.9759.8460.401,730,670
10/19/201559.9460.3959.5360.222,107,902
10/16/201561.3161.5459.8860.193,067,839
10/15/201561.5061.7660.3961.284,908,111
10/14/201556.9164.1656.7560.9911,995,746
10/13/201556.0756.6455.9656.052,100,305
10/12/201556.7856.9056.3356.581,718,111
10/9/201557.5757.9756.5056.693,683,410
10/8/201557.9557.9956.5957.722,302,969
10/7/201557.6058.0656.6457.873,340,281
10/6/201557.3857.7256.3256.892,523,484
10/5/201556.1857.8155.9257.432,778,610
10/2/201554.0055.6953.7055.693,297,011
10/1/201556.3556.5453.7154.944,106,810
9/30/201555.0256.5454.8356.413,340,654
9/29/201553.4854.3153.1354.052,369,405
9/28/201554.2754.9453.4653.472,287,581
9/25/201554.5355.2953.8854.442,143,115
9/24/201554.5354.7052.4854.003,543,961
9/23/201555.5856.0055.0355.201,800,072
9/22/201555.9056.3855.0355.182,912,189
9/21/201556.8857.3856.1656.632,856,562
9/18/201557.1257.3356.2156.673,925,936
9/17/201558.3858.9657.8657.932,521,052
9/16/201558.5458.5557.7558.452,085,813
9/15/201557.5658.6057.5658.302,950,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center