$54.31 +1.76 (%) Analog Devices Inc - NASDAQ

Jun. 28, 2016 | 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
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
9/16/201448.6549.3348.6449.202,001,364
9/15/201449.2349.3548.6548.871,777,289
9/12/201449.6849.7648.9049.122,238,003
9/11/201449.3249.9149.2649.762,132,375
9/10/201449.6949.9249.4749.642,326,979
9/9/201449.9350.2549.7549.801,919,276
9/8/201450.0750.4249.8650.072,252,652
9/5/201450.4050.7850.1350.221,893,504
9/4/201450.2550.6750.2550.411,435,433
9/3/201450.3950.8050.0950.251,931,635
9/2/201451.1051.3550.4050.622,045,528
8/29/201451.6751.7050.9151.121,631,495
8/28/201450.9551.4150.7151.292,094,866
8/27/201451.6552.1149.9951.034,754,430
8/26/201452.0052.3451.7652.212,659,378
8/25/201452.7552.9551.8551.931,903,309
8/22/201452.6752.7952.3452.50900,057
8/21/201452.0352.5851.7652.541,181,579
8/20/201451.5252.2951.5252.171,357,372
8/19/201451.4551.9251.2951.721,105,695
8/18/201451.2251.5151.0851.341,016,621
8/15/201451.1951.6250.7551.181,930,666
8/14/201450.4250.9050.4050.741,566,930
8/13/201450.1650.6650.0850.531,754,015
8/12/201449.7550.2249.6450.181,192,671
8/11/201449.8150.3049.5749.931,137,766
8/8/201449.0649.6248.8149.542,025,966
8/7/201450.1850.3048.8648.932,243,309
8/6/201449.5850.1949.3650.052,074,279
8/5/201449.6149.9749.2849.651,752,758
8/4/201450.0050.1149.3849.691,851,736
8/1/201449.6150.1849.4750.011,698,884
7/31/201450.4050.8349.6249.631,888,828
7/30/201450.8251.1350.5750.861,887,159
7/29/201450.5051.1850.4650.521,508,470
7/28/201450.1650.7249.6650.552,407,948
7/25/201451.0151.0550.0050.163,059,816
7/24/201451.3651.6450.8151.302,517,527
7/23/201453.4053.4051.2151.283,931,080
7/22/201453.6053.8753.5653.751,165,819
7/21/201453.3553.7553.1153.46977,917
7/18/201453.0453.6952.9453.481,173,120
7/17/201453.3953.5452.9352.941,369,749
7/16/201453.8354.0653.5153.671,787,444
7/15/201453.7754.2053.4553.731,900,157
7/14/201454.7654.9353.7653.852,179,407
7/11/201454.4654.4654.0154.29933,943
7/10/201454.1154.6753.8354.40982,637
7/9/201454.4854.8754.3654.741,200,304
7/8/201454.6854.9154.2554.451,645,687
7/7/201454.5954.9354.5054.661,197,861
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center