$64.11 -0.11 (%) Analog Devices Inc - NASDAQ

Jul. 29, 2016 | 11:50 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
10/19/201135.5735.7734.7334.823,817,984
10/18/201134.7635.8134.4935.684,063,263
10/17/201135.5535.7334.6334.773,211,199
10/14/201136.0136.0135.2035.822,458,317
10/13/201134.6735.8634.6035.695,019,061
10/12/201135.1135.4334.8234.893,563,224
10/11/201134.6934.9034.4534.662,619,021
10/10/201134.9035.1234.5934.972,406,224
10/7/201134.0634.7433.7334.254,439,414
10/6/201133.2633.9733.1233.934,405,304
10/5/201132.3333.4931.9433.453,875,635
10/4/201130.6832.3130.6532.315,451,775
10/3/201131.7832.1631.0231.076,494,178
9/30/201131.8832.2731.2531.255,667,465
9/29/201133.0233.2131.7232.415,280,344
9/28/201133.6033.7632.4432.553,203,161
9/27/201133.1234.2033.0333.604,215,886
9/26/201133.0333.0531.7532.635,029,018
9/23/201132.0133.0631.8332.854,614,727
9/22/201132.2932.6331.5632.086,891,249
9/21/201134.3334.6533.2233.244,242,109
9/20/201134.7534.8434.1234.172,810,698
9/19/201134.5434.7533.8834.593,553,769
9/16/201134.7835.1334.4134.603,966,361
9/15/201134.6634.9234.1034.364,524,835
9/14/201133.5934.7633.1934.406,232,848
9/13/201132.9333.3732.6833.283,525,820
9/12/201131.6932.8331.6932.833,765,102
9/9/201132.3132.9931.9432.116,544,414
9/8/201132.6033.4932.4132.664,992,665
9/7/201132.2032.7332.1732.733,313,553
9/6/201130.9131.6730.9131.613,767,210
9/2/201132.2532.3431.8032.013,540,681
9/1/201133.1033.5832.7832.844,369,866
8/31/201133.2933.4632.7733.024,941,927
8/30/201133.0233.3132.5833.124,168,551
8/29/201132.7933.1532.6233.123,723,554
8/26/201131.6332.4631.1732.384,167,982
8/25/201132.3232.6631.7531.797,150,416
8/24/201132.5632.5631.7932.355,743,604
8/23/201131.3932.7631.1332.766,208,275
8/22/201131.4631.5930.8631.204,904,165
8/19/201130.5032.0230.5030.808,084,261
8/18/201130.7830.9829.8030.899,435,501
8/17/201131.4832.3431.1131.698,532,075
8/16/201131.8131.8631.0731.356,130,064
8/15/201131.6732.0831.3432.085,219,941
8/12/201131.5731.7830.9331.495,900,406
8/11/201130.6931.8230.5531.509,290,994
8/10/201130.4531.3429.7430.6712,990,108
8/9/201130.9331.0829.2331.0011,665,265
8/8/201130.6931.3730.0830.188,761,929
8/5/201132.0832.2530.6931.509,427,694
8/4/201133.1233.2031.6331.636,785,181
8/3/201132.6833.5632.5733.505,070,124
8/2/201133.6634.0532.9832.984,854,361
8/1/201134.9134.9433.7334.084,381,423
7/29/201134.3634.9234.0234.403,756,690
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center