$63.33 +0.46 (%) Analog Devices Inc - NASDAQ

Jul. 27, 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
3/11/201451.8551.9351.3751.521,465,359
3/10/201451.8551.9051.5551.801,823,129
3/7/201451.7751.8351.2651.832,847,265
3/6/201451.2951.6251.0851.571,248,897
3/5/201451.2651.2850.8651.241,057,439
3/4/201450.9451.4250.8651.201,648,058
3/3/201450.5850.7850.2350.581,309,756
2/28/201451.1551.1550.4850.822,141,464
2/27/201450.8151.2050.7551.031,395,220
2/26/201450.6751.3650.5650.841,578,952
2/25/201450.9951.0450.4950.802,210,825
2/24/201451.2951.6150.9550.962,096,336
2/21/201451.3751.6051.0951.121,969,484
2/20/201451.7251.8751.0151.403,741,305
2/19/201451.9052.3851.4151.574,081,149
2/18/201450.4451.3450.4451.233,937,394
2/14/201450.4250.9950.2750.772,169,706
2/13/201449.6950.7049.6350.692,124,684
2/12/201449.9650.1949.7249.891,802,541
2/11/201449.3149.8949.1949.751,232,444
2/10/201448.7849.3248.7549.221,458,744
2/7/201448.5848.9748.2648.971,824,652
2/6/201448.0148.6847.8648.351,797,870
2/5/201447.4348.0147.2747.852,589,428
2/4/201447.7047.7547.2347.692,333,296
2/3/201448.2348.3547.1447.262,892,213
1/31/201448.3448.7348.0748.271,927,519
1/30/201448.8749.1248.4248.891,385,414
1/29/201448.3248.9148.1048.271,994,091
1/28/201448.1748.7548.1148.511,777,446
1/27/201448.3248.7248.1148.221,888,315
1/24/201449.3949.3948.2148.252,691,167
1/23/201450.2250.3149.3349.412,236,542
1/22/201449.8650.5449.7650.371,659,902
1/21/201449.9550.1249.4649.982,228,527
1/17/201449.5749.9449.2149.383,104,289
1/16/201450.4850.5049.7349.822,884,984
1/15/201449.7550.3349.7350.022,120,659
1/14/201448.9350.0248.8949.712,879,927
1/13/201449.2149.5548.6648.872,989,716
1/10/201449.4349.5949.1449.532,072,165
1/9/201449.4549.6349.1949.522,470,916
1/8/201449.7149.9049.3849.711,201,573
1/7/201449.4949.7849.3449.591,338,520
1/6/201449.3549.5049.1549.332,165,027
1/3/201449.2749.7949.1449.611,644,748
1/2/201449.5249.7549.0449.282,799,092
12/31/201351.0051.2050.7050.93856,980
12/30/201350.5150.9050.5150.85918,351
12/27/201350.7750.9350.6350.70630,984
12/26/201350.8450.9150.5650.74688,686
12/24/201350.3750.8450.3550.63710,024
12/23/201350.2350.6350.0550.621,881,680
12/20/201349.6350.2649.4550.012,828,366
12/19/201349.5749.7749.0949.661,589,635
12/18/201348.9049.7848.6349.781,772,516
12/17/201348.6449.0048.5448.941,420,128
12/16/201348.5048.8448.3948.741,536,792
12/13/201348.4148.4348.0248.411,831,764
12/12/201348.7348.8748.0148.112,107,155
12/11/201349.0149.2148.6148.671,385,820
12/10/201348.8549.2248.7248.911,485,096
12/9/201349.5049.5948.9049.011,563,320
12/6/201349.3949.5048.9249.272,217,896
12/5/201348.7848.9748.5848.822,226,262
12/4/201349.1649.3648.4748.772,455,087
12/3/201348.4049.8248.4049.565,500,689
12/2/201347.8048.4447.8048.402,629,512
11/29/201348.6648.8148.1948.221,909,501
11/27/201347.2048.5746.1248.547,832,388
11/26/201349.1350.0449.1349.921,918,468
11/25/201349.8949.9049.2449.661,902,335
11/22/201349.7749.8549.4749.761,459,539
11/21/201349.4249.9049.0049.771,197,015
11/20/201349.4649.5448.8049.082,245,791
11/19/201350.1950.2549.3949.451,500,881
11/18/201350.6950.7050.0250.111,780,891
11/15/201350.3150.7950.0550.691,796,025
11/14/201350.3750.4149.9650.361,070,788
11/13/201349.5950.3849.5250.351,514,019
11/12/201349.4349.9349.3749.851,344,634
11/11/201349.6749.8349.3449.661,088,852
11/8/201349.3049.8148.8949.801,240,186
11/7/201349.9550.0449.0849.141,497,779
11/6/201349.9950.0549.5549.931,094,147
11/5/201348.8350.0448.5749.796,844,345
11/4/201349.5649.6849.0149.161,762,959
11/1/201349.6849.7549.0549.684,688,500
10/31/201348.8249.5448.8249.302,107,760
10/30/201349.1149.4348.4448.781,939,941
10/29/201347.9849.1847.4949.172,618,466
10/28/201346.7447.5046.5547.481,602,615
10/25/201347.1747.4146.5946.751,976,483
10/24/201346.6746.9546.4546.951,617,489
10/23/201347.3047.3046.1646.481,659,344
10/22/201348.0048.0047.2047.642,200,170
10/21/201347.7747.9747.4347.751,294,211
10/18/201347.6047.6747.1947.661,462,007
10/17/201346.9347.6246.7047.521,613,514
10/16/201346.6047.2946.4847.241,607,336
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center