$63.93 0.00 (%) Analog Devices Inc - NASDAQ

Sep. 28, 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
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
10/9/201557.5757.9756.5056.693,683,410
10/8/201557.9557.9956.5957.722,302,969
10/7/201557.6058.0656.6457.873,340,281
10/6/201557.3857.7256.3256.892,523,484
10/5/201556.1857.8155.9257.432,778,610
10/2/201554.0055.6953.7055.693,297,011
10/1/201556.3556.5453.7154.944,106,810
9/30/201555.0256.5454.8356.413,340,654
9/29/201553.4854.3153.1354.052,369,405
9/28/201554.2754.9453.4653.472,287,581
9/25/201554.5355.2953.8854.442,143,115
9/24/201554.5354.7052.4854.003,543,961
9/23/201555.5856.0055.0355.201,800,072
9/22/201555.9056.3855.0355.182,912,189
9/21/201556.8857.3856.1656.632,856,562
9/18/201557.1257.3356.2156.673,925,936
9/17/201558.3858.9657.8657.932,521,052
9/16/201558.5458.5557.7558.452,085,813
9/15/201557.5658.6057.5658.302,950,276
9/14/201557.2857.6056.8357.563,124,899
9/11/201555.6056.4655.3356.351,762,837
9/10/201555.9956.5555.3156.013,366,024
9/9/201557.9458.6556.1256.272,814,558
9/8/201555.9957.8255.4657.774,119,638
9/4/201554.0854.6653.7053.961,693,651
9/3/201555.2555.8854.7055.172,318,720
9/2/201554.6854.6853.5954.592,095,701
9/1/201554.2554.8853.2353.553,574,373
8/31/201556.3256.4155.5155.862,646,972
8/28/201556.1056.9955.6956.453,329,693
8/27/201554.7556.5154.6256.485,323,198
8/26/201551.8954.2950.9654.225,216,318
8/25/201553.3053.6450.5650.613,945,498
8/24/201551.4954.0050.8651.676,843,323
8/21/201553.3555.2553.0353.785,870,882
8/20/201557.2657.4053.8053.825,913,909
8/19/201560.7360.8257.7558.389,485,000
8/18/201558.9959.4257.3357.904,584,929
8/17/201558.4759.5258.3059.501,408,689
8/14/201558.8559.2758.5358.841,612,574
8/13/201559.6659.8958.8759.001,895,762
8/12/201558.7860.0158.2759.742,126,998
8/11/201560.6160.8559.1659.382,065,841
8/10/201559.9561.2359.9561.091,957,457
8/7/201558.8159.7558.0059.612,469,281
8/6/201560.3260.7958.7358.872,922,613
8/5/201559.1460.8458.8760.703,228,487
8/4/201558.5359.2058.0558.481,620,825
8/3/201558.4359.0458.3558.672,262,281
7/31/201559.0559.0558.2158.331,930,726
7/30/201558.6659.0657.9858.822,131,856
7/29/201558.8759.0158.2558.792,355,073
7/28/201558.2759.5657.6258.992,581,462
7/27/201558.2258.4057.5357.892,084,740
7/24/201560.3760.5958.3658.492,506,615
7/23/201558.9961.2258.7560.053,235,512
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center