$72.67 +0.45 (%) Analog Devices Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

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
4/9/201238.2938.3037.8838.042,326,296
4/5/201238.4838.8338.4238.791,575,201
4/4/201238.7838.7938.2838.692,598,510
4/3/201239.8140.0038.9739.083,623,930
4/2/201240.3940.4639.8339.902,424,747
3/30/201240.2440.5639.9640.402,125,799
3/29/201239.8840.0939.6740.012,356,965
3/28/201240.3340.5339.8640.122,422,056
3/27/201240.4340.6040.3340.381,675,576
3/26/201240.2040.4440.0940.441,312,501
3/23/201239.8240.0039.6739.921,557,975
3/22/201239.8140.1739.6839.822,231,330
3/21/201240.0240.2940.0040.142,211,824
3/20/201239.9640.0739.6040.052,938,422
3/19/201239.5240.4239.4440.293,344,523
3/16/201239.9339.9739.6439.702,274,054
3/15/201239.1839.8739.0339.792,262,956
3/14/201239.3739.9639.0039.052,876,241
3/13/201238.7939.4338.7339.422,042,019
3/12/201238.8039.0438.5538.641,484,448
3/9/201238.5839.0138.5438.892,667,625
3/8/201238.4238.6538.1938.581,872,038
3/7/201237.8338.2837.8338.202,091,755
3/6/201237.5438.3237.5138.083,586,301
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center