$54.56 +2.85 (%) Analog Devices Inc - NASDAQ

Nov. 26, 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
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
1/9/201235.9136.6935.9136.602,594,201
1/6/201236.1136.2235.7835.903,532,979
1/5/201235.7336.2235.7336.142,124,233
1/4/201236.0136.0835.6535.981,427,918
1/3/201236.4636.7135.9136.033,021,448
12/30/201135.9336.1135.7335.781,030,864
12/29/201135.8036.0035.6935.851,658,492
12/28/201136.3436.3435.5835.601,993,853
12/27/201136.0036.6236.0036.381,552,956
12/23/201136.0536.3335.7836.211,333,915
12/22/201135.1336.0635.1335.942,493,112
12/21/201135.1735.4134.4435.123,249,564
12/20/201133.9335.4333.9235.284,406,625
12/19/201134.1834.3733.3833.462,761,210
12/16/201134.3034.7934.0534.164,080,123
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center