$47.16 -0.15 (%) Analog Devices Inc - NASDAQ

Oct. 30, 2014 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
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
2/21/201345.7045.7744.8445.122,923,019
2/20/201346.9047.2745.7645.793,473,197
2/19/201346.4047.0446.2047.012,734,393
2/15/201346.3946.6345.8646.183,187,346
2/14/201346.0246.7045.9846.541,991,339
2/13/201346.2946.6346.0646.262,376,089
2/12/201346.1546.3545.9646.272,313,512
2/11/201345.9946.1445.7746.082,382,919
2/8/201344.7245.9044.4545.702,963,076
2/7/201344.6244.6744.0644.391,817,592
2/6/201344.3644.9244.3544.741,962,672
2/5/201344.3244.8644.1444.682,057,605
2/4/201344.5744.8244.0544.052,324,111
2/1/201344.0644.7544.0044.672,684,526
1/31/201344.2544.2543.5343.642,649,299
1/30/201344.0244.3343.8744.171,894,763
1/29/201343.9944.3143.6044.151,781,194
1/28/201343.9044.1743.8244.031,842,438
1/25/201343.6443.9843.5543.802,142,315
1/24/201343.3843.7643.1443.422,379,617
1/23/201343.3143.4543.0343.352,265,272
1/22/201342.9443.1642.7443.151,852,813
1/18/201342.8543.0942.6343.061,916,681
1/17/201342.2543.1942.2143.062,567,727
1/16/201341.9242.3041.7142.082,620,667
1/15/201342.0142.2941.8242.022,272,590
1/14/201342.8142.9642.0942.242,768,347
1/11/201342.4042.6042.1742.261,952,670
1/10/201342.2542.6442.1942.612,275,747
1/9/201342.1942.4141.8142.103,117,434
1/8/201342.6142.7542.1442.211,797,703
1/7/201342.0142.8142.0042.652,376,969
1/4/201343.2343.2942.4342.523,502,761
1/3/201343.6043.7142.6443.292,952,955
1/2/201342.8044.0142.8044.003,761,062
12/31/201241.4742.0941.1942.062,366,032
12/28/201241.6441.9941.4441.471,439,619
12/27/201241.8742.0241.4141.892,134,671
12/26/201242.1842.4141.7341.791,419,284
12/24/201242.0342.2841.7042.11945,325
12/21/201241.9442.2441.3442.1911,347,332
12/20/201242.3942.4641.9842.352,323,962
12/19/201242.3942.7342.1542.312,965,135
12/18/201241.7542.3141.7542.162,128,489
12/17/201241.4241.7841.2941.552,518,155
12/14/201241.3741.6041.1141.352,243,830
12/13/201241.7041.9941.3641.521,539,840
12/12/201242.2642.4541.9542.021,742,420
12/11/201241.6342.3641.4142.252,715,240
12/10/201241.0741.5941.0741.432,282,285
12/7/201240.9241.3540.7341.282,193,519
12/6/201240.5741.0440.5340.731,877,733
12/5/201240.5440.7740.2240.571,572,178
12/4/201240.5240.8140.2540.651,368,461
12/3/201240.8440.9840.3740.442,223,160
11/30/201240.2840.7940.1640.602,547,693
11/29/201240.5140.8639.9040.602,170,375
11/28/201238.8940.4938.8240.404,887,192
11/27/201240.2240.7339.9740.112,984,616
11/26/201240.5540.8940.2240.382,377,257
11/23/201240.1540.8140.0040.74741,473
11/21/201238.9640.2638.9640.111,187,695
11/20/201240.0040.4339.7140.042,350,644
11/19/201239.9840.2339.3440.211,497,387
11/16/201239.4139.5338.7439.332,003,972
11/15/201239.7039.9939.2439.392,632,580
11/14/201240.5040.7239.6639.741,663,599
11/13/201239.9340.7139.8540.451,974,284
11/12/201240.3440.3739.9540.251,119,243
11/9/201240.1140.8039.9640.282,242,686
11/8/201240.4540.6539.9840.002,488,601
11/7/201240.4340.9040.1840.453,484,538
11/6/201240.8641.4940.7541.332,733,626
11/5/201239.6440.8839.6440.771,682,350
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center