$62.52 -0.38 (%) Analog Devices Inc - NASDAQ

Aug. 31, 2016 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
11/21/201134.8034.9733.9834.344,364,360
11/18/201135.8935.9435.2135.302,926,416
11/17/201136.4236.5835.0735.504,777,102
11/16/201136.2337.5236.0436.554,165,574
11/15/201136.1136.9736.1136.661,986,788
11/14/201136.8837.1336.1536.371,846,404
11/11/201136.2936.9836.2636.861,835,173
11/10/201135.7136.0135.2935.893,257,245
11/9/201136.2236.3435.1735.254,614,837
11/8/201136.9137.2036.4737.132,512,268
11/7/201137.1237.2836.4836.742,755,445
11/4/201136.3137.3936.2737.252,961,163
11/3/201135.8336.6535.3436.593,243,172
11/2/201135.9035.9335.2235.502,348,021
11/1/201135.4835.9135.2235.434,181,864
10/31/201137.2137.3436.5636.573,337,146
10/28/201136.9837.7536.7837.704,154,981
10/27/201137.0937.4836.7037.113,101,098
10/26/201136.2536.5335.6036.183,788,738
10/25/201135.6836.3635.3535.944,146,445
10/24/201135.3036.5035.2836.073,151,438
10/21/201134.7835.5034.5735.134,598,075
10/20/201134.7434.8633.9334.136,011,072
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center