$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
7/16/201348.4748.6448.2848.521,201,028
7/15/201348.2748.5348.1248.401,594,859
7/12/201348.0848.4347.6148.351,969,249
7/11/201347.2648.0547.2048.003,064,576
7/10/201346.2846.7646.1446.731,357,618
7/9/201346.1146.4245.8946.261,318,317
7/8/201346.2746.5345.5445.761,588,723
7/5/201345.9946.2645.6846.21936,190
7/3/201345.1745.9544.9045.68668,753
7/2/201345.2845.7444.9945.311,680,683
7/1/201345.0045.6045.0045.371,489,479
6/28/201345.1445.3244.6245.063,925,821
6/27/201345.4245.5145.1245.371,627,751
6/26/201345.0145.1844.3845.071,725,279
6/25/201344.6244.6243.9144.522,382,433
6/24/201344.6845.0343.9544.032,495,818
6/21/201344.9145.2644.5845.163,841,821
6/20/201345.6045.6244.5944.672,047,635
6/19/201346.4446.7045.9946.041,683,112
6/18/201346.0246.7445.9246.662,244,097
6/17/201345.1146.0445.0445.952,558,591
6/14/201345.1445.4244.8244.951,413,097
6/13/201344.1245.2243.8645.101,527,398
6/12/201345.4345.5244.1544.152,172,480
6/11/201345.4745.6844.9945.021,300,768
6/10/201346.2146.2145.7445.951,804,777
6/7/201345.7346.2645.2946.212,423,439
6/6/201345.5845.7645.0045.471,837,641
6/5/201345.9246.0445.3545.391,871,875
6/4/201346.2246.8245.9246.132,243,074
6/3/201345.9446.1945.3745.822,992,478
5/31/201345.9246.1945.7245.933,349,097
5/30/201345.6646.6545.6546.242,269,781
5/29/201345.7045.9345.2645.622,322,114
5/28/201345.6246.0445.3845.481,664,380
5/24/201345.2045.4144.8945.371,113,036
5/23/201345.2245.5344.4945.492,468,459
5/22/201345.6546.4845.2745.554,085,541
5/21/201346.6846.8846.1146.562,496,906
5/20/201346.8247.2046.7546.871,720,263
5/17/201346.8447.0246.5247.021,816,071
5/16/201346.6947.0646.4746.501,745,170
5/15/201346.2946.7346.2046.691,443,588
5/14/201346.2246.5346.1946.341,844,600
5/13/201346.5346.6646.1546.251,373,785
5/10/201346.5646.8346.3646.791,670,913
5/9/201345.9546.6145.9546.382,240,499
5/8/201345.8146.1345.5046.081,440,942
5/7/201345.8145.9145.5545.781,658,452
5/6/201345.2845.9645.0245.823,211,142
5/3/201344.7145.1144.5045.002,395,229
5/2/201343.9644.4543.5844.212,883,695
5/1/201344.1244.3543.7643.881,876,126
4/30/201343.5644.0443.3643.992,572,418
4/29/201343.6043.7743.3943.661,548,037
4/26/201343.5143.7043.2143.302,081,117
4/25/201343.9743.9743.5743.656,025,210
4/24/201343.6643.8143.4443.462,926,811
4/23/201342.9843.6342.8543.432,371,557
4/22/201342.6242.9241.8842.662,253,628
4/19/201342.2042.6941.8142.362,746,280
4/18/201343.3543.3542.1642.342,802,940
4/17/201343.5743.8642.2442.854,736,902
4/16/201344.0944.7843.9144.742,382,166
4/15/201344.4144.7043.8443.842,780,966
4/12/201344.7144.8344.0844.592,311,832
4/11/201345.1445.4044.7444.902,459,214
4/10/201344.2845.1244.0445.102,386,183
4/9/201344.0344.2743.5344.072,574,880
4/8/201343.6444.0043.3544.002,301,854
4/5/201343.0143.6842.4543.613,381,308
4/4/201344.1344.1943.6243.753,513,837
4/3/201345.0945.1943.8944.062,431,063
4/2/201345.7245.7444.9445.202,177,063
4/1/201346.2846.3645.3245.412,542,598
3/28/201345.6346.5345.6146.492,095,835
3/27/201345.3045.8745.0245.751,471,120
3/26/201344.9045.7844.7745.751,623,312
3/25/201345.0445.0644.3744.641,900,007
3/22/201344.8245.1644.7044.902,071,889
3/21/201345.2245.4044.5244.551,645,398
3/20/201345.2945.7545.1345.661,811,235
3/19/201344.9845.1644.3344.911,778,035
3/18/201345.2545.3544.7344.852,326,820
3/15/201346.3346.5345.3945.534,695,222
3/14/201346.6547.0046.4746.511,902,555
3/13/201346.4146.6346.2146.481,864,213
3/12/201346.4046.6446.1546.481,967,323
3/11/201345.9646.4545.7946.441,731,687
3/8/201345.9646.2745.5346.051,663,197
3/7/201346.2546.2645.5945.711,976,162
3/6/201345.8346.1945.8046.121,908,564
3/5/201345.5045.9345.5045.771,425,028
3/4/201345.2945.3544.8945.301,971,660
3/1/201345.0045.4444.4145.232,392,766
2/28/201345.2845.8243.6845.222,627,140
2/27/201344.5845.6244.3145.382,094,992
2/26/201345.0845.3144.6545.004,383,813
2/25/201346.1146.2744.7544.772,626,687
2/22/201345.1945.8945.1945.522,320,270
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center