$56.75 -0.31 (%) Analog Devices Inc - NASDAQ

Dec. 19, 2014 | 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
3/7/201451.7751.8351.2651.832,847,265
3/6/201451.2951.6251.0851.571,248,897
3/5/201451.2651.2850.8651.241,057,439
3/4/201450.9451.4250.8651.201,648,058
3/3/201450.5850.7850.2350.581,309,756
2/28/201451.1551.1550.4850.822,141,464
2/27/201450.8151.2050.7551.031,395,220
2/26/201450.6751.3650.5650.841,578,952
2/25/201450.9951.0450.4950.802,210,825
2/24/201451.2951.6150.9550.962,096,336
2/21/201451.3751.6051.0951.121,969,484
2/20/201451.7251.8751.0151.403,741,305
2/19/201451.9052.3851.4151.574,081,149
2/18/201450.4451.3450.4451.233,937,394
2/14/201450.4250.9950.2750.772,169,706
2/13/201449.6950.7049.6350.692,124,684
2/12/201449.9650.1949.7249.891,802,541
2/11/201449.3149.8949.1949.751,232,444
2/10/201448.7849.3248.7549.221,458,744
2/7/201448.5848.9748.2648.971,824,652
2/6/201448.0148.6847.8648.351,797,870
2/5/201447.4348.0147.2747.852,589,428
2/4/201447.7047.7547.2347.692,333,296
2/3/201448.2348.3547.1447.262,892,213
1/31/201448.3448.7348.0748.271,927,519
1/30/201448.8749.1248.4248.891,385,414
1/29/201448.3248.9148.1048.271,994,091
1/28/201448.1748.7548.1148.511,777,446
1/27/201448.3248.7248.1148.221,888,315
1/24/201449.3949.3948.2148.252,691,167
1/23/201450.2250.3149.3349.412,236,542
1/22/201449.8650.5449.7650.371,659,902
1/21/201449.9550.1249.4649.982,228,527
1/17/201449.5749.9449.2149.383,104,289
1/16/201450.4850.5049.7349.822,884,984
1/15/201449.7550.3349.7350.022,120,659
1/14/201448.9350.0248.8949.712,879,927
1/13/201449.2149.5548.6648.872,989,716
1/10/201449.4349.5949.1449.532,072,165
1/9/201449.4549.6349.1949.522,470,916
1/8/201449.7149.9049.3849.711,201,573
1/7/201449.4949.7849.3449.591,338,520
1/6/201449.3549.5049.1549.332,165,027
1/3/201449.2749.7949.1449.611,644,748
1/2/201449.5249.7549.0449.282,799,092
12/31/201351.0051.2050.7050.93856,980
12/30/201350.5150.9050.5150.85918,351
12/27/201350.7750.9350.6350.70630,984
12/26/201350.8450.9150.5650.74688,686
12/24/201350.3750.8450.3550.63710,024
12/23/201350.2350.6350.0550.621,881,680
12/20/201349.6350.2649.4550.012,828,366
12/19/201349.5749.7749.0949.661,589,635
12/18/201348.9049.7848.6349.781,772,516
12/17/201348.6449.0048.5448.941,420,128
12/16/201348.5048.8448.3948.741,536,792
12/13/201348.4148.4348.0248.411,831,764
12/12/201348.7348.8748.0148.112,107,155
12/11/201349.0149.2148.6148.671,385,820
12/10/201348.8549.2248.7248.911,485,096
12/9/201349.5049.5948.9049.011,563,320
12/6/201349.3949.5048.9249.272,217,896
12/5/201348.7848.9748.5848.822,226,262
12/4/201349.1649.3648.4748.772,455,087
12/3/201348.4049.8248.4049.565,500,689
12/2/201347.8048.4447.8048.402,629,512
11/29/201348.6648.8148.1948.221,909,501
11/27/201347.2048.5746.1248.547,832,388
11/26/201349.1350.0449.1349.921,918,468
11/25/201349.8949.9049.2449.661,902,335
11/22/201349.7749.8549.4749.761,459,539
11/21/201349.4249.9049.0049.771,197,015
11/20/201349.4649.5448.8049.082,245,791
11/19/201350.1950.2549.3949.451,500,881
11/18/201350.6950.7050.0250.111,780,891
11/15/201350.3150.7950.0550.691,796,025
11/14/201350.3750.4149.9650.361,070,788
11/13/201349.5950.3849.5250.351,514,019
11/12/201349.4349.9349.3749.851,344,634
11/11/201349.6749.8349.3449.661,088,852
11/8/201349.3049.8148.8949.801,240,186
11/7/201349.9550.0449.0849.141,497,779
11/6/201349.9950.0549.5549.931,094,147
11/5/201348.8350.0448.5749.796,844,345
11/4/201349.5649.6849.0149.161,762,959
11/1/201349.6849.7549.0549.684,688,500
10/31/201348.8249.5448.8249.302,107,760
10/30/201349.1149.4348.4448.781,939,941
10/29/201347.9849.1847.4949.172,618,466
10/28/201346.7447.5046.5547.481,602,615
10/25/201347.1747.4146.5946.751,976,483
10/24/201346.6746.9546.4546.951,617,489
10/23/201347.3047.3046.1646.481,659,344
10/22/201348.0048.0047.2047.642,200,170
10/21/201347.7747.9747.4347.751,294,211
10/18/201347.6047.6747.1947.661,462,007
10/17/201346.9347.6246.7047.521,613,514
10/16/201346.6047.2946.4847.241,607,336
10/15/201347.0247.2146.6046.731,660,043
10/14/201346.5947.3246.3147.271,040,037
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center