$67.96 -0.35 (%) Analog Devices Inc - NASDAQ

May. 29, 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
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
7/2/201028.0228.1227.4327.873,150,800
7/1/201027.8628.2627.2527.924,596,600
6/30/201028.2328.5227.7527.864,373,100
6/29/201028.7428.7627.9528.244,053,200
6/28/201029.1929.4528.9729.223,596,400
6/25/201029.3729.3728.6529.124,209,900
6/24/201029.7729.7829.1229.272,590,800
6/23/201029.6130.1629.2229.803,745,800
6/22/201030.3430.6629.4929.583,194,000
6/21/201030.9130.9830.0730.283,379,000
6/18/201030.6430.8230.4230.522,751,900
6/17/201030.8030.8630.3230.654,123,400
6/16/201030.1730.8329.9730.604,786,400
6/15/201029.0830.4228.8730.364,373,100
6/14/201029.3729.4528.8528.883,706,000
6/11/201028.1129.1128.1129.043,394,900
6/10/201028.2428.7728.1628.623,913,900
6/9/201028.3128.6227.7227.875,059,600
6/8/201028.1128.1427.2828.097,373,900
6/7/201029.1329.3027.9327.966,785,800
6/4/201029.6030.1328.8129.005,752,100
6/3/201029.6930.4029.6930.376,176,700
6/2/201028.9429.8128.6929.814,572,400
6/1/201028.9829.4928.7528.874,551,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center