$63.33 +0.46 (%) Analog Devices Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

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
3/4/201655.6756.2155.1155.782,312,033
3/3/201655.6155.7854.6655.472,071,122
3/2/201654.7255.7154.6055.412,411,309
3/1/201653.9554.7253.0154.702,188,649
2/29/201653.4653.9552.9952.992,159,604
2/26/201653.3053.6252.8853.441,758,863
2/25/201653.0653.1251.4352.992,430,235
2/24/201650.6051.8550.1051.812,690,936
2/23/201652.4652.7351.3951.461,781,418
2/22/201652.6753.1252.1052.611,776,721
2/19/201651.8852.4151.6752.102,276,694
2/18/201653.0153.6351.9352.042,184,147
2/17/201651.1253.9851.1252.733,909,912
2/16/201649.7952.3549.7952.074,819,034
2/12/201649.6049.8048.6849.643,741,526
2/11/201648.3749.3448.1748.842,416,689
2/10/201649.7150.0648.9248.961,897,507
2/9/201648.8450.1348.6249.313,112,050
2/8/201649.2549.6848.2949.162,994,129
2/5/201651.4051.8149.5649.822,505,957
2/4/201651.2152.1550.8951.671,772,288
2/3/201651.9451.9750.4651.382,425,582
2/2/201652.0452.6651.2751.343,151,699
2/1/201653.3853.7052.9653.172,295,677
1/29/201652.0753.9451.3353.863,378,102
1/28/201651.6751.9751.1451.762,693,177
1/27/201651.0352.2150.8251.282,747,945
1/26/201651.3451.9650.9051.292,362,688
1/25/201651.2751.5250.7751.052,642,166
1/22/201651.5051.7650.8151.381,767,727
1/21/201651.5151.6850.1150.533,971,992
1/20/201649.3551.1349.0050.585,069,703
1/19/201650.3350.9848.4949.393,707,084
1/15/201648.1649.9547.2449.828,245,407
1/14/201650.5451.0649.9150.503,376,988
1/13/201651.7252.3550.0350.102,659,496
1/12/201651.5552.2250.9751.652,445,896
1/11/201651.0451.7650.4251.173,437,901
1/8/201650.7451.5549.9849.983,805,221
1/7/201650.4551.4650.0350.425,162,974
1/6/201653.0753.5451.4351.743,779,652
1/5/201654.7354.8453.8654.042,689,457
1/4/201654.2454.4753.6354.442,648,908
12/31/201556.4556.5555.3255.321,409,427
12/30/201557.1757.4856.5156.551,459,864
12/29/201556.8057.7556.6957.311,347,972
12/28/201556.6756.8455.8756.451,205,463
12/24/201556.4857.0056.4856.80536,315
12/23/201556.3656.8456.2356.481,153,135
12/22/201556.5556.9855.8556.021,136,235
12/21/201555.8355.8655.3555.831,763,546
12/18/201555.7556.3755.1255.174,719,940
12/17/201557.4457.8756.1156.122,249,562
12/16/201556.9457.7456.3157.531,960,086
12/15/201555.8557.8555.7056.554,702,122
12/14/201556.8857.2756.4056.822,901,569
12/11/201556.2957.1156.2956.933,886,329
12/10/201556.6757.5156.4457.153,175,639
12/9/201558.0058.0656.4456.652,479,199
12/8/201558.0858.3357.5158.022,178,123
12/7/201559.2259.4958.3458.502,590,678
12/4/201557.7659.7156.7759.215,550,196
12/3/201561.4061.4658.8159.053,560,415
12/2/201561.3361.9760.6260.742,031,106
12/1/201562.0962.4061.2861.573,044,402
11/30/201560.3962.0860.3961.633,358,089
11/27/201560.2360.7360.0060.45916,077
11/25/201560.4661.3659.8360.253,348,371
11/24/201559.3861.0257.4260.427,189,285
11/23/201558.9059.0056.5056.807,029,335
11/20/201560.2160.2159.2259.423,043,954
11/19/201560.3960.4159.4359.772,755,021
11/18/201559.3360.8359.3060.741,797,263
11/17/201558.4959.7158.2759.302,341,504
11/16/201558.0858.5457.7858.482,617,636
11/13/201559.4659.6557.8058.132,230,206
11/12/201559.7260.7659.3359.462,120,780
11/11/201560.3460.8059.8059.901,269,161
11/10/201559.5760.2859.5459.971,850,431
11/9/201561.5361.5560.5660.961,519,594
11/6/201560.4261.9860.2961.701,866,472
11/5/201560.8360.9260.0560.361,202,540
11/4/201560.6160.7060.0960.491,444,865
11/3/201560.2260.9460.2260.661,140,542
11/2/201560.1960.7959.8360.341,778,870
10/30/201560.2160.6159.9560.122,097,556
10/29/201559.9660.9559.2759.982,390,686
10/28/201562.5063.2060.2161.864,532,594
10/27/201560.8361.7860.8361.391,608,944
10/26/201563.2563.3961.4461.532,608,671
10/23/201564.0464.1163.1063.622,277,020
10/22/201563.2863.9562.4263.403,499,184
10/21/201561.0262.5061.0261.754,552,980
10/20/201560.3160.9759.8460.401,730,670
10/19/201559.9460.3959.5360.222,107,902
10/16/201561.3161.5459.8860.193,067,839
10/15/201561.5061.7660.3961.284,908,111
10/14/201556.9164.1656.7560.9911,995,746
10/13/201556.0756.6455.9656.052,100,305
10/12/201556.7856.9056.3356.581,718,111
Trading Center