$58.84 +1.43 (%) Analog Devices Inc - NASDAQ

Mar. 27, 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
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
5/28/201029.6629.7428.8629.174,654,900
5/27/201029.0229.7228.9529.725,626,000
5/26/201028.8528.9828.4328.486,733,300
5/25/201027.7328.6727.3928.676,176,500
5/24/201028.5528.9028.1828.477,040,100
5/21/201027.7629.0427.5128.648,347,200
5/20/201028.1128.6727.7528.129,662,600
5/19/201028.0729.1827.5728.7712,426,300
5/18/201028.6728.8627.4527.606,265,700
5/17/201027.8228.3927.3728.354,415,500
5/14/201028.4128.4127.2527.785,488,800
5/13/201029.1329.4328.4628.583,480,400
5/12/201029.0229.4028.8329.362,668,500
5/11/201028.8829.2428.2128.864,862,400
5/10/201028.9229.1928.6229.184,676,800
5/7/201027.9128.5527.0627.7410,258,100
5/6/201029.0429.4726.2828.086,378,000
5/5/201029.0429.6928.4729.243,897,600
5/4/201029.6629.6628.9029.404,985,000
5/3/201030.2330.4329.8730.093,746,800
4/30/201030.9630.9629.6929.936,009,900
4/29/201030.3330.9430.0730.854,682,800
4/28/201030.2430.4329.5330.257,435,200
4/27/201030.9730.9930.0330.046,192,000
4/26/201030.7631.3130.6931.134,520,100
4/23/201030.3730.6829.7830.673,670,700
4/22/201029.9530.4829.2430.423,104,900
4/21/201030.9031.0629.9330.294,365,100
4/20/201030.5230.9430.4030.753,036,700
4/19/201030.4630.6629.7330.413,712,700
4/16/201031.1831.1830.3330.587,443,100
4/15/201031.1931.5030.9931.354,419,100
4/14/201030.2431.3730.2331.357,090,500
4/13/201029.5629.8029.3529.782,674,000
4/12/201029.1929.7529.1129.553,073,800
4/9/201029.0529.1228.8129.113,323,900
4/8/201029.3029.4028.7528.994,642,200
4/7/201029.1629.6529.0429.463,822,800
4/6/201029.3429.4528.9829.292,423,900
4/5/201028.8929.5728.8929.452,608,600
4/1/201029.0029.3528.5328.822,076,800
3/31/201028.8129.1228.7228.822,956,400
3/30/201028.8929.1328.6329.012,870,500
3/29/201028.5329.0828.5328.824,141,400
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center