$49.67 -0.25 (%) Analog Devices Inc - NASDAQ

Sep. 23, 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
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
10/11/201346.8047.0546.3546.981,428,333
10/10/201346.1646.7145.9746.651,437,536
10/9/201345.8345.9945.2845.691,726,275
10/8/201346.6246.8945.4745.702,388,197
10/7/201346.4147.0046.2746.641,474,264
10/4/201346.3847.0146.2246.991,865,162
10/3/201346.7946.8345.9446.322,677,827
10/2/201346.5646.9446.5146.801,436,823
10/1/201347.0747.3146.7547.111,722,595
9/30/201346.5647.4946.3647.052,441,061
9/27/201347.2047.2046.8446.891,957,874
9/26/201347.8847.8847.3447.45968,206
9/25/201347.7747.9247.2747.581,034,567
9/24/201347.6548.0547.3647.741,531,309
9/23/201348.0948.2347.4447.561,542,998
9/20/201348.3948.6447.9348.003,519,798
9/19/201348.7348.7548.2448.381,683,847
9/18/201348.4348.5447.9648.501,842,288
9/17/201348.3548.5548.2548.491,089,164
9/16/201348.5748.6248.0548.301,010,354
9/13/201348.0148.1447.6047.95754,269
9/12/201348.2748.3847.8647.961,276,732
9/11/201347.6248.2947.6048.251,710,386
9/10/201347.7347.9547.5247.881,686,180
9/9/201347.2447.4647.0047.301,012,085
9/6/201347.4347.5546.7047.041,253,214
9/5/201347.5147.6847.2147.291,705,326
9/4/201346.6047.6646.5747.451,556,303
9/3/201346.9747.3846.5546.661,808,665
8/30/201346.4947.0945.9946.281,441,023
8/29/201346.0546.7745.9346.491,064,418
8/28/201346.0146.3745.7546.171,825,705
8/27/201346.8146.9146.0446.162,064,233
8/26/201347.2647.6347.1447.221,302,929
8/23/201347.3447.5646.9147.331,773,540
8/22/201347.0047.5946.8447.241,156,431
8/21/201346.6547.2946.4246.954,025,409
8/20/201347.8448.2347.7147.852,313,401
8/19/201348.3548.5747.7847.781,424,804
8/16/201347.7748.5147.7748.311,333,673
8/15/201348.4648.4847.8047.831,385,393
8/14/201349.4049.4048.8748.88914,342
8/13/201349.4049.6948.8349.581,000,568
8/12/201348.9249.5648.8949.411,373,994
8/9/201349.0749.2348.7649.001,187,861
8/8/201349.5249.6148.7949.10836,506
8/7/201349.4549.4548.8249.151,115,099
8/6/201349.5449.6549.2549.421,087,244
8/5/201349.7449.7949.4749.58801,410
8/2/201349.7349.8849.2649.871,384,771
8/1/201349.5750.0049.5749.941,454,658
7/31/201349.1449.6748.9849.382,615,821
7/30/201348.8349.0248.6448.931,250,737
7/29/201348.5248.7148.2148.501,132,223
7/26/201348.3448.5648.0548.561,439,235
7/25/201348.1148.7948.0448.751,601,414
7/24/201348.7348.7847.9648.232,520,829
7/23/201348.5248.8348.1848.383,267,119
7/22/201348.4948.4947.7647.942,275,541
7/19/201348.4048.4047.8447.982,554,395
7/18/201348.7948.8347.9548.343,021,641
7/17/201348.5748.9348.4848.662,189,508
7/16/201348.4748.6448.2848.521,201,028
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center