$56.36 -0.35 (%) Analog Devices Inc - NASDAQ

Dec. 26, 2014 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
3/22/201029.6030.2229.5930.072,386,400
3/19/201030.2330.3829.6429.754,870,300
3/18/201030.5430.5430.0030.162,673,500
3/17/201030.1130.5830.0330.433,439,200
3/16/201029.0630.0528.9630.015,235,300
3/15/201029.0229.0528.7528.922,589,100
3/12/201029.3129.5128.9528.983,475,300
3/11/201030.0030.0028.9829.175,911,300
3/10/201029.7630.4129.6830.085,723,000
3/9/201029.2729.4428.9129.254,011,000
3/8/201029.4329.6029.3329.522,995,600
3/5/201029.3029.7929.1229.503,195,800
3/4/201029.3029.4028.8929.072,814,500
3/3/201029.6229.7629.1629.192,398,700
3/2/201029.9130.1429.4529.624,293,500
3/1/201029.3129.8529.3029.823,621,000
2/26/201029.7929.7928.9829.243,606,700
2/25/201029.2029.6328.7529.634,270,400
2/24/201029.3029.6629.2129.493,698,000
2/23/201029.7729.8828.9229.156,082,000
2/22/201029.9530.0429.5929.894,298,100
2/19/201029.3630.0029.2829.753,853,400
2/18/201028.9629.8028.5329.5710,230,000
2/17/201028.6728.8528.0128.386,633,600
2/16/201028.6028.6928.1428.606,318,000
2/12/201027.5128.2027.1927.997,836,100
2/11/201027.1827.9826.9327.678,066,200
2/10/201027.0327.4226.8227.054,745,200
2/9/201027.2127.5626.9227.124,841,200
2/8/201026.9827.1526.4826.805,526,300
2/5/201026.5026.9526.3826.905,844,700
2/4/201027.4427.4426.5026.505,900,000
2/3/201027.6227.8727.4727.652,200,900
2/2/201027.5527.9327.3527.782,901,900
2/1/201027.0527.6126.9227.524,139,800
1/29/201027.6027.9526.7626.967,080,000
1/28/201027.6627.7026.6227.157,521,500
1/27/201027.4328.0027.3727.704,760,600
1/26/201027.7427.9927.5527.603,203,200
1/25/201027.8728.3227.7828.012,936,900
1/22/201029.1029.1027.6627.764,761,300
1/21/201029.1329.5228.7829.064,415,100
1/20/201029.5229.5228.5528.934,657,100
1/19/201029.0329.5529.0229.473,906,700
1/15/201029.8529.8528.9328.965,796,900
1/14/201030.0030.0529.3829.975,073,600
1/13/201030.2030.2029.3930.005,327,000
1/12/201030.5530.7529.7030.016,868,700
1/11/201031.5831.5930.8431.312,963,800
1/8/201031.2031.5131.0031.492,393,000
1/7/201031.4631.6531.0731.312,033,300
1/6/201031.7131.8531.3431.562,104,900
1/5/201031.6731.8131.4131.622,040,000
1/4/201031.7932.1931.6131.672,102,600
12/31/200931.7231.9131.5531.581,445,000
12/30/200931.2031.7631.1231.761,849,400
12/29/200931.3831.4231.1531.311,798,600
12/28/200931.7331.7331.2931.382,259,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center