$64.38 -0.19 (%) Analog Devices Inc - NASDAQ

Jul. 2, 2015 | 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
2/9/201554.7155.1154.4054.561,436,564
2/6/201554.8755.8954.8155.011,917,791
2/5/201553.8055.0153.5054.952,207,611
2/4/201553.6454.1553.4553.781,466,507
2/3/201552.5954.0452.5753.972,214,496
2/2/201552.1052.4751.2952.302,536,001
1/30/201552.8253.3652.0552.111,928,787
1/29/201552.9953.6152.4353.231,568,515
1/28/201553.8754.3252.8352.931,687,796
1/27/201553.9254.1153.1153.371,963,314
1/26/201554.6554.9354.0254.661,341,127
1/23/201554.8654.9654.2654.511,940,277
1/22/201554.7154.7653.2254.752,555,727
1/21/201554.2454.8753.8254.581,585,106
1/20/201554.1954.6953.6754.391,790,554
1/16/201552.4653.7652.2153.691,997,953
1/15/201553.7054.2052.6752.731,990,309
1/14/201553.4254.4652.9353.512,524,323
1/13/201554.6955.5253.2753.552,340,144
1/12/201554.6254.7553.8654.171,250,863
1/9/201554.9955.0454.1254.721,720,267
1/8/201554.3955.1854.0854.761,882,724
1/7/201553.4954.1353.0353.811,722,997
1/6/201554.7354.8053.2153.251,708,897
1/5/201555.4055.4554.5054.531,445,196
1/2/201555.6856.2554.9755.541,329,619
12/31/201455.9456.4155.4955.521,746,772
12/30/201455.8456.0955.3255.561,677,725
12/29/201456.2056.3855.7456.081,782,879
12/26/201456.8056.9856.1956.281,555,592
12/24/201456.9056.9856.5656.711,262,115
12/23/201457.5057.8956.5156.663,065,347
12/22/201456.8857.5056.7757.491,015,893
12/19/201457.0357.3656.4256.753,194,107
12/18/201456.8257.0656.0257.062,337,551
12/17/201454.8556.0954.2255.992,358,317
12/16/201455.4356.0354.7354.782,364,772
12/15/201456.0156.8155.3155.422,007,288
12/12/201455.5256.3955.4355.923,178,452
12/11/201457.9957.9955.6256.252,559,417
12/10/201456.3656.6555.4255.642,181,562
12/9/201455.8356.3955.4356.372,445,869
12/8/201456.9557.3455.8256.182,125,746
12/5/201456.7557.3856.3157.342,266,230
12/4/201456.4656.7055.9956.623,140,256
12/3/201454.9556.8854.9556.516,303,223
12/2/201454.5455.2554.2855.212,182,156
12/1/201454.4854.9454.1954.652,463,405
11/28/201454.9554.9554.3254.641,336,759
11/26/201452.5354.6952.5154.565,683,369
11/25/201451.7451.9851.5051.712,500,280
11/24/201451.9651.9651.2751.801,615,627
11/21/201451.9551.9551.1551.651,638,813
11/20/201450.3551.2050.3551.171,762,674
11/19/201451.4251.4450.5050.751,795,032
11/18/201450.3151.2750.2351.262,333,286
11/17/201450.3450.4949.8150.351,662,912
11/14/201450.3450.6949.8450.621,509,884
11/13/201450.4350.6449.9550.211,113,392
11/12/201450.0250.3649.8150.261,226,368
11/11/201450.3950.5249.8850.141,211,798
11/10/201450.1650.5549.9850.421,771,605
11/7/201450.4050.4149.7050.241,962,567
11/6/201450.0050.3749.4250.222,017,943
11/5/201449.7850.0549.1850.031,493,452
11/4/201449.6049.9249.3349.451,684,474
11/3/201449.7250.2149.4849.723,318,910
10/31/201448.7150.5448.4849.626,689,172
10/30/201447.2947.3046.3847.003,025,829
10/29/201446.9347.3346.4047.312,415,372
10/28/201446.7747.1246.3346.991,790,981
10/27/201446.6846.7646.2246.621,817,846
10/24/201446.7047.1146.2546.851,862,760
10/23/201446.5746.7246.2146.422,234,033
10/22/201446.9047.1546.0046.022,549,867
10/21/201445.8946.8245.5146.722,765,748
10/20/201444.7545.4044.6145.321,884,406
10/17/201444.9945.9044.8644.943,334,954
10/16/201443.4444.9143.2044.603,386,176
10/15/201442.7644.4442.5944.124,467,385
10/14/201443.9344.6643.3843.464,012,094
10/13/201443.4344.3842.8643.104,187,756
10/10/201444.3044.4742.5743.4510,052,664
10/9/201447.7547.9446.3446.346,539,899
10/8/201446.1047.8146.0047.753,218,997
10/7/201446.7946.9846.1246.213,086,713
10/6/201447.8048.0547.0347.152,351,350
10/3/201447.9748.1347.5047.581,821,840
10/2/201448.2448.3547.2447.803,576,564
10/1/201449.3549.4248.1748.252,480,455
9/30/201449.8250.0149.4549.493,185,480
9/29/201449.6950.0049.5249.811,632,910
9/26/201449.7350.1149.6250.031,613,631
9/25/201449.9450.0549.5549.643,193,863
9/24/201449.7250.1949.6050.002,203,716
9/23/201449.4650.1049.2549.673,190,048
9/22/201449.7550.0849.3749.923,344,694
9/19/201450.6450.6449.8149.992,917,279
9/18/201449.7950.3749.5750.291,594,635
9/17/201449.0050.0249.0049.631,814,257
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!