$62.96 +0.24 (%) Analog Devices Inc - NASDAQ

Aug. 26, 2016 | 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
4/6/201658.3159.2557.8359.161,401,833
4/5/201658.4358.8658.2958.481,689,380
4/4/201658.9759.0558.6058.76938,816
4/1/201658.6959.0658.5558.981,393,580
3/31/201658.9159.4558.6959.191,775,856
3/30/201659.0059.4358.4559.111,305,464
3/29/201658.0559.0057.8958.801,338,932
3/28/201658.6358.6358.1458.321,455,702
3/24/201658.0558.6557.6758.641,947,835
3/23/201658.5858.5858.1558.331,711,652
3/22/201658.6858.8257.9858.521,828,529
3/21/201658.7658.9858.1558.852,575,087
3/18/201657.8759.0657.7359.014,820,129
3/17/201656.5057.9556.5057.872,495,727
3/16/201655.7256.8955.6756.861,721,472
3/15/201655.3456.1455.1656.111,986,827
3/14/201655.5756.2255.2655.671,403,020
3/11/201655.8356.0355.0055.941,760,299
3/10/201655.4655.8154.4255.121,757,566
3/9/201655.7155.9154.8454.932,212,678
3/8/201655.9856.2155.0655.342,726,443
3/7/201655.1656.4955.1656.492,184,812
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
Trading Center