$72.88 +0.44 (%) Analog Devices Inc - NASDAQ

Jan. 20, 2017 | 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
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
2/24/201650.6051.8550.1051.812,690,936
2/23/201652.4652.7351.3951.461,781,418
2/22/201652.6753.1252.1052.611,776,721
2/19/201651.8852.4151.6752.102,276,694
2/18/201653.0153.6351.9352.042,184,147
2/17/201651.1253.9851.1252.733,909,912
2/16/201649.7952.3549.7952.074,819,034
2/12/201649.6049.8048.6849.643,741,526
2/11/201648.3749.3448.1748.842,416,689
2/10/201649.7150.0648.9248.961,897,507
2/9/201648.8450.1348.6249.313,112,050
2/8/201649.2549.6848.2949.162,994,129
2/5/201651.4051.8149.5649.822,505,957
2/4/201651.2152.1550.8951.671,772,288
2/3/201651.9451.9750.4651.382,425,582
2/2/201652.0452.6651.2751.343,151,699
2/1/201653.3853.7052.9653.172,295,677
1/29/201652.0753.9451.3353.863,378,102
1/28/201651.6751.9751.1451.762,693,177
1/27/201651.0352.2150.8251.282,747,945
1/26/201651.3451.9650.9051.292,362,688
1/25/201651.2751.5250.7751.052,642,166
1/22/201651.5051.7650.8151.381,767,727
1/21/201651.5151.6850.1150.533,971,992
1/20/201649.3551.1349.0050.585,069,703
1/19/201650.3350.9848.4949.393,707,084
1/15/201648.1649.9547.2449.828,245,407
1/14/201650.5451.0649.9150.503,376,988
1/13/201651.7252.3550.0350.102,659,496
1/12/201651.5552.2250.9751.652,445,896
1/11/201651.0451.7650.4251.173,437,901
1/8/201650.7451.5549.9849.983,805,221
1/7/201650.4551.4650.0350.425,162,974
1/6/201653.0753.5451.4351.743,779,652
1/5/201654.7354.8453.8654.042,689,457
1/4/201654.2454.4753.6354.442,648,908
12/31/201556.4556.5555.3255.321,409,427
12/30/201557.1757.4856.5156.551,459,864
12/29/201556.8057.7556.6957.311,347,972
12/28/201556.6756.8455.8756.451,205,463
12/24/201556.4857.0056.4856.80536,315
12/23/201556.3656.8456.2356.481,153,135
12/22/201556.5556.9855.8556.021,136,235
12/21/201555.8355.8655.3555.831,763,546
12/18/201555.7556.3755.1255.174,719,940
12/17/201557.4457.8756.1156.122,249,562
12/16/201556.9457.7456.3157.531,960,086
12/15/201555.8557.8555.7056.554,702,122
12/14/201556.8857.2756.4056.822,901,569
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center