$72.94 +1.94 (%) Analog Devices Inc - NASDAQ

Dec. 7, 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
7/18/201660.5060.8360.2660.431,836,765
7/15/201660.2560.2559.9760.151,985,333
7/14/201660.0060.1859.6760.021,721,921
7/13/201659.2759.6258.9959.522,478,024
7/12/201658.6859.0358.2658.991,311,340
7/11/201657.9958.5557.8458.251,788,541
7/8/201656.5157.7956.4357.742,287,085
7/7/201655.4956.3655.2955.951,382,024
7/6/201655.1555.6054.5555.461,434,020
7/5/201655.9956.4055.0455.361,711,623
7/1/201656.1556.9255.8556.631,910,891
6/30/201655.7556.6955.4056.642,573,300
6/29/201654.6955.6554.6155.622,484,805
6/28/201653.5354.3253.1154.313,244,174
6/27/201653.8654.1852.1752.553,610,791
6/24/201654.9156.3754.7555.048,489,950
6/23/201657.5258.1257.3258.111,608,860
6/22/201657.1457.5656.7856.851,718,377
6/21/201656.9957.1656.6557.061,243,623
6/20/201656.7857.3756.7356.791,850,664
6/17/201656.8556.8555.6155.992,659,052
6/16/201656.5157.0055.9056.901,088,077
6/15/201657.2657.2956.7356.872,391,117
6/14/201656.8257.2556.5757.072,202,462
6/13/201656.8657.5556.7056.871,103,170
6/10/201656.8957.2856.6156.961,364,149
6/9/201657.5757.6157.2057.561,052,725
6/8/201657.8858.1257.5057.781,241,199
6/7/201657.4857.9556.8857.793,267,937
6/6/201658.0558.4057.0457.094,243,465
6/3/201658.5658.5657.7858.111,462,897
6/2/201657.2058.3457.2058.281,708,151
6/1/201658.1158.7758.1158.651,077,070
5/31/201658.4358.6158.0458.501,348,254
5/27/201658.3558.7258.1358.441,000,832
5/26/201658.2158.4957.9958.291,034,281
5/25/201657.9558.3957.8158.271,447,707
5/24/201657.1058.3556.9658.221,649,097
5/23/201656.7757.4456.6156.761,515,281
5/20/201656.0157.1055.9856.541,928,902
5/19/201655.6756.0355.0355.701,779,091
5/18/201653.0656.1453.0055.823,219,742
5/17/201655.3156.0255.2555.372,907,342
5/16/201654.8755.8154.5455.431,897,141
5/13/201654.7655.3254.3354.721,882,142
5/12/201655.9656.2254.4854.902,279,014
5/11/201656.0556.5255.6855.751,591,701
5/10/201655.5556.1755.1756.102,622,816
5/9/201655.6956.0955.1855.232,125,692
5/6/201655.4755.6854.8455.472,666,887
5/5/201655.9856.2155.4255.691,523,250
5/4/201655.7956.1355.4955.832,344,995
5/3/201656.3356.7256.0856.231,653,809
5/2/201656.3157.0455.9657.011,703,952
4/29/201657.6057.6355.8856.322,612,115
4/28/201659.2059.5657.5657.862,470,620
4/27/201658.5059.7658.2159.641,775,726
4/26/201658.7759.8758.5259.331,776,003
4/25/201658.4558.8957.7558.431,282,504
4/22/201658.9159.3758.2058.481,944,830
4/21/201659.0559.1458.4858.811,464,591
4/20/201658.5259.3758.4459.181,812,349
4/19/201658.6158.7857.7658.231,675,051
4/18/201658.6858.8758.3758.701,666,719
4/15/201659.3959.3958.6458.662,076,561
4/14/201659.2359.6258.6859.441,558,033
4/13/201659.1859.8558.8159.801,354,198
4/12/201658.7358.9958.0758.801,456,189
4/11/201659.0959.6458.5758.601,505,834
4/8/201658.7059.0158.2958.801,824,603
4/7/201658.7959.0757.9958.361,484,817
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
Trading Center