$48.32 -1.17 (%) Analog Devices Inc - NASDAQ

Oct. 1, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
12/15/201134.0834.4533.9034.053,122,178
12/14/201133.9134.0933.6533.694,241,454
12/13/201134.4134.7333.7333.914,092,303
12/12/201134.7634.7834.0334.363,691,080
12/9/201134.2835.4033.9135.203,950,497
12/8/201135.5835.9234.6734.744,334,683
12/7/201135.6535.9735.2635.802,695,943
12/6/201135.9936.1935.6635.872,417,853
12/5/201135.8336.3635.4935.954,112,400
12/2/201136.4736.8035.1835.263,790,572
12/1/201134.6735.3334.5835.213,218,543
11/30/201133.7634.9133.6534.864,086,683
11/29/201132.9733.7032.8533.234,506,087
11/28/201133.2433.4232.6532.903,551,468
11/25/201132.2832.8432.1832.281,677,534
11/23/201132.9333.0532.2932.514,282,758
11/22/201134.0334.2532.9333.325,792,445
11/21/201134.8034.9733.9834.344,364,360
11/18/201135.8935.9435.2135.302,926,416
11/17/201136.4236.5835.0735.504,777,102
11/16/201136.2337.5236.0436.554,165,574
11/15/201136.1136.9736.1136.661,986,788
11/14/201136.8837.1336.1536.371,846,404
11/11/201136.2936.9836.2636.861,835,173
11/10/201135.7136.0135.2935.893,257,245
11/9/201136.2236.3435.1735.254,614,837
11/8/201136.9137.2036.4737.132,512,268
11/7/201137.1237.2836.4836.742,755,445
11/4/201136.3137.3936.2737.252,961,163
11/3/201135.8336.6535.3436.593,243,172
11/2/201135.9035.9335.2235.502,348,021
11/1/201135.4835.9135.2235.434,181,864
10/31/201137.2137.3436.5636.573,337,146
10/28/201136.9837.7536.7837.704,154,981
10/27/201137.0937.4836.7037.113,101,098
10/26/201136.2536.5335.6036.183,788,738
10/25/201135.6836.3635.3535.944,146,445
10/24/201135.3036.5035.2836.073,151,438
10/21/201134.7835.5034.5735.134,598,075
10/20/201134.7434.8633.9334.136,011,072
10/19/201135.5735.7734.7334.823,817,984
10/18/201134.7635.8134.4935.684,063,263
10/17/201135.5535.7334.6334.773,211,199
10/14/201136.0136.0135.2035.822,458,317
10/13/201134.6735.8634.6035.695,019,061
10/12/201135.1135.4334.8234.893,563,224
10/11/201134.6934.9034.4534.662,619,021
10/10/201134.9035.1234.5934.972,406,224
10/7/201134.0634.7433.7334.254,439,414
10/6/201133.2633.9733.1233.934,405,304
10/5/201132.3333.4931.9433.453,875,635
10/4/201130.6832.3130.6532.315,451,775
10/3/201131.7832.1631.0231.076,494,178
9/30/201131.8832.2731.2531.255,667,465
9/29/201133.0233.2131.7232.415,280,344
9/28/201133.6033.7632.4432.553,203,161
9/27/201133.1234.2033.0333.604,215,886
9/26/201133.0333.0531.7532.635,029,018
9/23/201132.0133.0631.8332.854,614,727
9/22/201132.2932.6331.5632.086,891,249
9/21/201134.3334.6533.2233.244,242,109
9/20/201134.7534.8434.1234.172,810,698
9/19/201134.5434.7533.8834.593,553,769
9/16/201134.7835.1334.4134.603,966,361
9/15/201134.6634.9234.1034.364,524,835
9/14/201133.5934.7633.1934.406,232,848
9/13/201132.9333.3732.6833.283,525,820
9/12/201131.6932.8331.6932.833,765,102
9/9/201132.3132.9931.9432.116,544,414
9/8/201132.6033.4932.4132.664,992,665
9/7/201132.2032.7332.1732.733,313,553
9/6/201130.9131.6730.9131.613,767,210
9/2/201132.2532.3431.8032.013,540,681
9/1/201133.1033.5832.7832.844,369,866
8/31/201133.2933.4632.7733.024,941,927
8/30/201133.0233.3132.5833.124,168,551
8/29/201132.7933.1532.6233.123,723,554
8/26/201131.6332.4631.1732.384,167,982
8/25/201132.3232.6631.7531.797,150,416
8/24/201132.5632.5631.7932.355,743,604
8/23/201131.3932.7631.1332.766,208,275
8/22/201131.4631.5930.8631.204,904,165
8/19/201130.5032.0230.5030.808,084,261
8/18/201130.7830.9829.8030.899,435,501
8/17/201131.4832.3431.1131.698,532,075
8/16/201131.8131.8631.0731.356,130,064
8/15/201131.6732.0831.3432.085,219,941
8/12/201131.5731.7830.9331.495,900,406
8/11/201130.6931.8230.5531.509,290,994
8/10/201130.4531.3429.7430.6712,990,108
8/9/201130.9331.0829.2331.0011,665,265
8/8/201130.6931.3730.0830.188,761,929
8/5/201132.0832.2530.6931.509,427,694
8/4/201133.1233.2031.6331.636,785,181
8/3/201132.6833.5632.5733.505,070,124
8/2/201133.6634.0532.9832.984,854,361
8/1/201134.9134.9433.7334.084,381,423
7/29/201134.3634.9234.0234.403,756,690
7/28/201134.8035.2034.4334.694,097,206
7/27/201135.8636.2334.7634.856,495,352
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center