$55.86 -0.59 (%) Analog Devices Inc - NASDAQ

Aug. 31, 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
11/19/201034.5835.2234.5635.183,780,629
11/18/201034.0734.6834.0434.552,989,300
11/17/201033.8434.1633.5933.921,881,689
11/16/201033.8434.1933.5233.763,928,506
11/15/201034.3234.4434.0034.052,761,208
11/12/201033.9534.4433.7334.214,014,579
11/11/201033.6734.1833.1834.076,461,921
11/10/201035.0135.0134.2934.714,929,251
11/9/201035.5535.6034.9335.073,049,144
11/8/201035.3935.7035.0635.424,130,810
11/5/201035.5035.6635.1935.534,794,009
11/4/201034.9735.6334.7435.636,189,239
11/3/201034.3434.6633.9234.664,040,190
11/2/201034.0334.4233.8834.353,313,716
11/1/201033.9334.0633.5433.803,508,412
10/29/201032.9134.0932.7833.677,018,945
10/28/201032.8532.9532.1832.934,292,626
10/27/201031.7432.8731.7432.794,811,764
10/26/201032.0032.1131.7131.993,073,484
10/25/201032.1532.5932.1532.273,172,357
10/22/201031.3632.0331.3632.012,729,026
10/21/201031.6631.8031.1531.403,908,946
10/20/201031.2531.7531.2231.544,160,398
10/19/201031.1631.8030.8631.275,103,879
10/18/201031.5931.6530.9231.553,672,689
10/15/201031.7331.8431.2831.674,622,754
10/14/201031.5931.7931.2531.427,141,806
10/13/201031.6932.0131.3731.428,798,227
10/12/201032.5032.7432.2832.565,494,926
10/11/201032.3432.8332.2032.492,852,335
10/8/201031.8532.4331.4832.344,984,584
10/7/201031.7132.0031.2731.913,599,966
10/6/201031.7631.9831.2531.603,944,568
10/5/201031.3532.0131.1332.014,238,528
10/4/201031.2231.4530.6931.034,134,364
10/1/201031.5331.9931.0831.394,713,501
9/30/201031.6331.9531.0431.384,082,962
9/29/201031.3431.9631.2231.575,407,305
9/28/201030.9831.7330.6731.677,174,063
9/27/201030.8331.2430.6731.013,983,503
9/24/201029.8230.8729.7630.875,116,787
9/23/201029.0129.9728.7629.453,886,364
9/22/201029.8030.0829.1929.316,592,426
9/21/201030.0230.1929.7430.024,532,149
9/20/201030.0030.0729.4730.025,350,778
9/17/201029.6329.9629.3629.916,120,447
9/16/201028.8329.4928.6829.484,112,114
9/15/201028.9529.0028.4628.904,830,699
9/14/201028.7229.4528.5029.154,334,909
9/13/201028.2528.8328.1028.734,427,210
9/10/201028.4128.5227.4527.9312,363,420
9/9/201029.1829.1928.6828.812,868,971
9/8/201028.7528.9828.3228.824,812,483
9/7/201029.4529.4528.6028.674,545,541
9/3/201029.4729.7629.0829.592,831,274
9/2/201028.6429.2028.5829.192,942,331
9/1/201028.1928.7527.9028.505,865,111
8/31/201028.3828.4627.6527.887,700,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!