$72.84 -1.04 (%) Analog Devices Inc - NASDAQ

Dec. 9, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
3/5/201238.5538.6337.6937.962,673,567
3/2/201238.9939.2738.5938.662,334,012
3/1/201239.3239.4638.8439.152,693,704
2/29/201239.7239.7739.1539.212,958,576
2/28/201238.9539.7038.8239.572,687,337
2/27/201238.6339.2338.4138.823,258,406
2/24/201239.4639.4638.6538.854,719,403
2/23/201239.8640.1739.0639.336,144,023
2/22/201239.7440.3739.6139.823,282,909
2/21/201240.7040.7040.0840.192,087,996
2/17/201240.8240.8340.2440.422,035,056
2/16/201239.6940.5139.6540.363,169,250
2/15/201239.6440.0439.4739.622,222,215
2/14/201239.2339.5239.0739.432,109,704
2/13/201239.7439.8038.9839.502,056,482
2/10/201239.7439.7439.3139.462,381,081
2/9/201239.9840.1639.7540.102,520,350
2/8/201239.6740.2839.6039.892,361,897
2/7/201239.3539.7939.2439.672,013,355
2/6/201239.8539.8639.4539.573,152,849
2/3/201239.7840.1639.6240.083,687,912
2/2/201239.4339.8239.2739.342,300,898
2/1/201239.4639.8639.2039.353,186,289
1/31/201239.3539.5438.9839.132,494,549
1/30/201238.9239.2038.7339.082,322,398
1/27/201238.9739.5838.8839.363,069,321
1/26/201239.8940.3839.1639.283,810,193
1/25/201239.7239.8539.0839.782,866,268
1/24/201239.2939.9739.2639.852,977,603
1/23/201239.8239.9639.3439.502,800,604
1/20/201239.6939.8439.3939.783,180,566
1/19/201239.1739.7539.0739.673,599,850
1/18/201238.2939.4538.1639.157,307,087
1/17/201236.9337.2836.8537.042,580,800
1/13/201237.0537.1136.4336.623,376,538
1/12/201237.0037.4936.8637.312,653,262
1/11/201236.5637.0036.5636.911,526,071
1/10/201236.8636.9836.5836.761,953,416
1/9/201235.9136.6935.9136.602,594,201
1/6/201236.1136.2235.7835.903,532,979
1/5/201235.7336.2235.7336.142,124,233
1/4/201236.0136.0835.6535.981,427,918
1/3/201236.4636.7135.9136.033,021,448
12/30/201135.9336.1135.7335.781,030,864
12/29/201135.8036.0035.6935.851,658,492
12/28/201136.3436.3435.5835.601,993,853
12/27/201136.0036.6236.0036.381,552,956
12/23/201136.0536.3335.7836.211,333,915
12/22/201135.1336.0635.1335.942,493,112
12/21/201135.1735.4134.4435.123,249,564
12/20/201133.9335.4333.9235.284,406,625
12/19/201134.1834.3733.3833.462,761,210
12/16/201134.3034.7934.0534.164,080,123
12/15/201134.0834.4533.9034.053,122,178
12/14/201133.9134.0933.6533.694,241,454
12/13/201134.4134.7333.7333.914,092,303
12/12/201134.7634.7834.0334.363,691,080
12/9/201134.2835.4033.9135.203,950,497
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center