$64.38 -0.19 (%) Analog Devices Inc - NASDAQ

Jul. 2, 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
9/24/201029.8230.8729.7630.875,116,787
9/23/201029.0129.9728.7629.453,886,364
9/22/201029.8030.0829.1929.316,592,426
9/21/201030.0230.1929.7430.024,532,149
9/20/201030.0030.0729.4730.025,350,778
9/17/201029.6329.9629.3629.916,120,447
9/16/201028.8329.4928.6829.484,112,114
9/15/201028.9529.0028.4628.904,830,699
9/14/201028.7229.4528.5029.154,334,909
9/13/201028.2528.8328.1028.734,427,210
9/10/201028.4128.5227.4527.9312,363,420
9/9/201029.1829.1928.6828.812,868,971
9/8/201028.7528.9828.3228.824,812,483
9/7/201029.4529.4528.6028.674,545,541
9/3/201029.4729.7629.0829.592,831,274
9/2/201028.6429.2028.5829.192,942,331
9/1/201028.1928.7527.9028.505,865,111
8/31/201028.3828.4627.6527.887,700,300
8/30/201029.1229.1228.3828.384,537,200
8/27/201029.2129.3228.2229.226,747,500
8/26/201029.1029.2428.7028.965,505,500
8/25/201029.0029.0628.5129.016,037,600
8/24/201029.4729.5028.6829.327,688,100
8/23/201029.7529.9329.3329.916,099,400
8/20/201029.5829.9529.2729.625,005,400
8/19/201030.0230.2229.5329.676,124,500
8/18/201029.3730.2529.0530.0811,079,000
8/17/201028.6229.0728.4028.814,392,900
8/16/201027.9528.4427.7228.363,277,100
8/13/201028.1628.4228.0228.072,710,000
8/12/201028.6029.0928.0328.236,619,800
8/11/201029.3229.3228.7629.094,873,100
8/10/201030.1230.1229.4629.894,049,700
8/9/201030.3830.5930.0230.491,727,400
8/6/201029.9130.3929.7830.173,333,200
8/5/201030.0930.6130.0530.231,918,800
8/4/201030.0230.2629.7330.242,366,800
8/3/201030.0730.0729.7029.872,032,700
8/2/201030.1630.2629.6430.092,730,900
7/30/201029.5029.8829.0729.713,132,900
7/29/201030.5130.5929.4029.744,572,700
7/28/201030.8831.0430.1930.314,314,300
7/27/201031.3331.3730.8531.043,254,100
7/26/201030.6731.2130.3631.202,629,600
7/23/201030.5730.8630.1730.863,570,100
7/22/201029.9330.6629.7330.615,531,300
7/21/201030.0730.1429.3629.574,005,300
7/20/201029.3830.0528.9530.053,493,700
7/19/201029.3030.0529.2530.012,949,200
7/16/201029.5429.7029.1829.214,451,000
7/15/201029.5729.8229.2229.733,511,300
7/14/201030.4030.5029.4129.604,864,300
7/13/201029.6530.1929.5430.053,992,000
7/12/201029.1529.6429.1029.363,672,300
7/9/201029.1229.3328.9029.302,078,100
7/8/201029.7629.7628.6729.084,818,100
7/7/201027.8829.4527.8829.444,016,900
7/6/201028.2628.5727.6127.892,926,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!