$63.23 -0.45 (%) Analog Devices Inc - NASDAQ

Sep. 23, 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
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
7/13/201659.2759.6258.9959.522,478,024
7/12/201658.6859.0358.2658.991,311,340
7/11/201657.9958.5557.8458.251,788,541
7/8/201656.5157.7956.4357.742,287,085
7/7/201655.4956.3655.2955.951,382,024
7/6/201655.1555.6054.5555.461,434,020
7/5/201655.9956.4055.0455.361,711,623
7/1/201656.1556.9255.8556.631,910,891
6/30/201655.7556.6955.4056.642,573,300
6/29/201654.6955.6554.6155.622,484,805
6/28/201653.5354.3253.1154.313,244,174
6/27/201653.8654.1852.1752.553,610,791
6/24/201654.9156.3754.7555.048,489,950
6/23/201657.5258.1257.3258.111,608,860
6/22/201657.1457.5656.7856.851,718,377
6/21/201656.9957.1656.6557.061,243,623
6/20/201656.7857.3756.7356.791,850,664
6/17/201656.8556.8555.6155.992,659,052
6/16/201656.5157.0055.9056.901,088,077
6/15/201657.2657.2956.7356.872,391,117
6/14/201656.8257.2556.5757.072,202,462
6/13/201656.8657.5556.7056.871,103,170
6/10/201656.8957.2856.6156.961,364,149
6/9/201657.5757.6157.2057.561,052,725
6/8/201657.8858.1257.5057.781,241,199
6/7/201657.4857.9556.8857.793,267,937
6/6/201658.0558.4057.0457.094,243,465
6/3/201658.5658.5657.7858.111,462,897
6/2/201657.2058.3457.2058.281,708,151
6/1/201658.1158.7758.1158.651,077,070
5/31/201658.4358.6158.0458.501,348,254
5/27/201658.3558.7258.1358.441,000,832
5/26/201658.2158.4957.9958.291,034,281
5/25/201657.9558.3957.8158.271,447,707
5/24/201657.1058.3556.9658.221,649,097
5/23/201656.7757.4456.6156.761,515,281
5/20/201656.0157.1055.9856.541,928,902
5/19/201655.6756.0355.0355.701,779,091
5/18/201653.0656.1453.0055.823,219,742
5/17/201655.3156.0255.2555.372,907,342
5/16/201654.8755.8154.5455.431,897,141
5/13/201654.7655.3254.3354.721,882,142
5/12/201655.9656.2254.4854.902,279,014
5/11/201656.0556.5255.6855.751,591,701
5/10/201655.5556.1755.1756.102,622,816
5/9/201655.6956.0955.1855.232,125,692
5/6/201655.4755.6854.8455.472,666,887
5/5/201655.9856.2155.4255.691,523,250
5/4/201655.7956.1355.4955.832,344,995
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center