$46.72 +1.40 (%) Analog Devices Inc - NASDAQ

Oct. 21, 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
6/1/201235.5836.2835.5835.743,471,684
5/31/201236.1836.6435.8936.372,957,776
5/30/201236.3736.4035.9036.152,265,896
5/29/201236.5636.9236.3636.902,553,282
5/25/201235.9136.3835.7836.191,825,711
5/24/201235.7936.1735.3036.003,224,982
5/23/201234.2535.7634.2535.683,874,758
5/22/201235.9636.0535.5135.802,626,324
5/21/201235.0635.9535.0635.871,629,616
5/18/201235.8235.8235.0035.093,300,358
5/17/201236.5136.5135.6635.682,689,435
5/16/201237.1037.1336.2436.353,452,564
5/15/201237.1937.3636.5836.902,065,167
5/14/201237.0037.3136.7637.191,196,607
5/11/201237.0337.7236.8837.331,249,982
5/10/201237.3737.3736.5537.133,186,779
5/9/201236.6237.2736.2937.093,785,673
5/8/201237.1237.5736.6937.451,946,422
5/7/201237.5337.6637.2037.441,232,403
5/4/201238.0038.1237.3937.501,739,921
5/3/201238.7639.1138.1238.202,177,432
5/2/201238.8039.0838.6538.991,863,909
5/1/201239.1539.3138.8639.041,422,435
4/30/201238.9139.0438.7938.982,040,713
4/27/201238.5439.1138.3438.972,449,699
4/26/201237.7838.5737.7838.381,651,481
4/25/201237.9037.9537.3637.832,506,108
4/24/201237.4937.7837.2837.462,897,631
4/23/201237.4437.4636.9537.222,703,817
4/20/201238.3238.4537.7537.813,630,208
4/19/201238.4038.8538.0238.282,874,441
4/18/201238.2738.5238.0738.391,869,937
4/17/201238.2138.7538.1138.642,518,173
4/16/201238.2238.5237.8537.931,833,821
4/13/201238.7538.8838.0438.041,868,196
4/12/201238.0738.9837.8738.832,496,186
4/11/201237.9738.2937.8737.941,845,351
4/10/201237.9538.2337.5237.612,018,923
4/9/201238.2938.3037.8838.042,326,296
4/5/201238.4838.8338.4238.791,575,201
4/4/201238.7838.7938.2838.692,598,510
4/3/201239.8140.0038.9739.083,623,930
4/2/201240.3940.4639.8339.902,424,747
3/30/201240.2440.5639.9640.402,125,799
3/29/201239.8840.0939.6740.012,356,965
3/28/201240.3340.5339.8640.122,422,056
3/27/201240.4340.6040.3340.381,675,576
3/26/201240.2040.4440.0940.441,312,501
3/23/201239.8240.0039.6739.921,557,975
3/22/201239.8140.1739.6839.822,231,330
3/21/201240.0240.2940.0040.142,211,824
3/20/201239.9640.0739.6040.052,938,422
3/19/201239.5240.4239.4440.293,344,523
3/16/201239.9339.9739.6439.702,274,054
3/15/201239.1839.8739.0339.792,262,956
3/14/201239.3739.9639.0039.052,876,241
3/13/201238.7939.4338.7339.422,042,019
3/12/201238.8039.0438.5538.641,484,448
3/9/201238.5839.0138.5438.892,667,625
3/8/201238.4238.6538.1938.581,872,038
3/7/201237.8338.2837.8338.202,091,755
3/6/201237.5438.3237.5138.083,586,301
3/5/201238.5538.6337.6937.962,673,567
3/2/201238.9939.2738.5938.662,334,012
3/1/201239.3239.4638.8439.152,693,704
2/29/201239.7239.7739.1539.212,958,576
2/28/201238.9539.7038.8239.572,687,337
2/27/201238.6339.2338.4138.823,258,406
2/24/201239.4639.4638.6538.854,719,403
2/23/201239.8640.1739.0639.336,144,023
2/22/201239.7440.3739.6139.823,282,909
2/21/201240.7040.7040.0840.192,087,996
2/17/201240.8240.8340.2440.422,035,056
2/16/201239.6940.5139.6540.363,169,250
2/15/201239.6440.0439.4739.622,222,215
2/14/201239.2339.5239.0739.432,109,704
2/13/201239.7439.8038.9839.502,056,482
2/10/201239.7439.7439.3139.462,381,081
2/9/201239.9840.1639.7540.102,520,350
2/8/201239.6740.2839.6039.892,361,897
2/7/201239.3539.7939.2439.672,013,355
2/6/201239.8539.8639.4539.573,152,849
2/3/201239.7840.1639.6240.083,687,912
2/2/201239.4339.8239.2739.342,300,898
2/1/201239.4639.8639.2039.353,186,289
1/31/201239.3539.5438.9839.132,494,549
1/30/201238.9239.2038.7339.082,322,398
1/27/201238.9739.5838.8839.363,069,321
1/26/201239.8940.3839.1639.283,810,193
1/25/201239.7239.8539.0839.782,866,268
1/24/201239.2939.9739.2639.852,977,603
1/23/201239.8239.9639.3439.502,800,604
1/20/201239.6939.8439.3939.783,180,566
1/19/201239.1739.7539.0739.673,599,850
1/18/201238.2939.4538.1639.157,307,087
1/17/201236.9337.2836.8537.042,580,800
1/13/201237.0537.1136.4336.623,376,538
1/12/201237.0037.4936.8637.312,653,262
1/11/201236.5637.0036.5636.911,526,071
1/10/201236.8636.9836.5836.761,953,416
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center