$55.64 -0.19 (%) Analog Devices Inc - NASDAQ

May. 5, 2016 | 10:00 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
7/27/201135.8636.2334.7634.856,495,352
7/26/201136.4837.0636.4836.793,002,306
7/25/201136.5436.7936.2536.403,678,362
7/22/201136.3937.1736.3537.063,134,986
7/21/201136.2836.5635.6036.493,104,154
7/20/201136.6436.7835.9636.113,820,172
7/19/201135.7236.2135.7236.093,005,071
7/18/201135.7035.7035.0435.463,606,876
7/15/201136.1936.1935.5635.773,904,967
7/14/201136.4336.7435.6335.894,670,320
7/13/201136.8736.9636.0936.264,021,634
7/12/201137.8937.8936.2336.568,342,385
7/11/201139.1839.5938.3938.543,429,636
7/8/201139.6039.7639.2039.622,172,601
7/7/201139.9340.4939.6940.192,435,157
7/6/201139.4539.6638.8939.632,665,928
7/5/201139.8839.9939.2739.462,068,053
7/1/201139.1040.1938.8539.973,089,976
6/30/201138.4139.3138.4139.143,196,010
6/29/201138.6838.7738.1238.302,900,035
6/28/201137.9038.2937.6838.282,628,780
6/27/201137.3938.1036.9137.842,400,505
6/24/201137.8938.0637.2037.323,222,365
6/23/201136.8838.0436.6937.983,872,782
6/22/201137.3037.6637.2237.321,868,408
6/21/201136.8337.8136.5937.553,429,536
6/20/201136.4436.8636.3836.742,569,367
6/17/201137.1837.2636.4336.583,376,422
6/16/201137.0037.2036.5536.734,749,013
6/15/201137.5337.9236.8336.964,330,181
6/14/201137.9138.1237.8037.893,286,484
6/13/201137.9138.0837.2837.482,406,860
6/10/201138.3138.3937.5237.872,875,093
6/9/201138.9038.9038.3938.443,149,419
6/8/201139.2739.2738.4438.542,722,599
6/7/201139.1139.7539.0439.442,954,079
6/6/201139.0839.3538.9739.002,503,252
6/3/201139.3139.6838.9639.082,346,565
6/2/201139.9940.1939.5839.842,371,871
6/1/201140.9341.0739.6839.863,208,639
5/31/201141.2241.2240.6241.173,553,315
5/27/201140.5540.6740.4040.551,895,317
5/26/201139.9040.5539.8440.382,800,772
5/25/201140.1840.2239.8739.965,421,440
5/24/201141.2241.2240.3640.453,647,335
5/23/201141.4441.4440.7941.034,176,031
5/20/201142.2042.2041.7541.804,046,060
5/19/201142.6742.8842.0142.316,324,764
5/18/201142.0043.2841.2042.6010,046,913
5/17/201140.4740.4739.8240.232,924,817
5/16/201140.7741.2740.5040.551,897,153
5/13/201141.4041.5040.7740.792,392,549
5/12/201140.5541.7040.4941.472,074,249
5/11/201141.3141.4940.6140.751,992,679
5/10/201141.1041.5740.8341.372,844,178
5/9/201140.5040.9940.4240.822,125,916
5/6/201140.7341.1940.4240.532,117,063
5/5/201140.2241.0040.2140.342,047,999
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center