$45.32 +0.38 (%) Analog Devices Inc - NASDAQ

Oct. 20, 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
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
7/26/201136.4837.0636.4836.793,002,306
7/25/201136.5436.7936.2536.403,678,362
7/22/201136.3937.1736.3537.063,134,986
7/21/201136.2836.5635.6036.493,104,154
7/20/201136.6436.7835.9636.113,820,172
7/19/201135.7236.2135.7236.093,005,071
7/18/201135.7035.7035.0435.463,606,876
7/15/201136.1936.1935.5635.773,904,967
7/14/201136.4336.7435.6335.894,670,320
7/13/201136.8736.9636.0936.264,021,634
7/12/201137.8937.8936.2336.568,342,385
7/11/201139.1839.5938.3938.543,429,636
7/8/201139.6039.7639.2039.622,172,601
7/7/201139.9340.4939.6940.192,435,157
7/6/201139.4539.6638.8939.632,665,928
7/5/201139.8839.9939.2739.462,068,053
7/1/201139.1040.1938.8539.973,089,976
6/30/201138.4139.3138.4139.143,196,010
6/29/201138.6838.7738.1238.302,900,035
6/28/201137.9038.2937.6838.282,628,780
6/27/201137.3938.1036.9137.842,400,505
6/24/201137.8938.0637.2037.323,222,365
6/23/201136.8838.0436.6937.983,872,782
6/22/201137.3037.6637.2237.321,868,408
6/21/201136.8337.8136.5937.553,429,536
6/20/201136.4436.8636.3836.742,569,367
6/17/201137.1837.2636.4336.583,376,422
6/16/201137.0037.2036.5536.734,749,013
6/15/201137.5337.9236.8336.964,330,181
6/14/201137.9138.1237.8037.893,286,484
6/13/201137.9138.0837.2837.482,406,860
6/10/201138.3138.3937.5237.872,875,093
6/9/201138.9038.9038.3938.443,149,419
6/8/201139.2739.2738.4438.542,722,599
6/7/201139.1139.7539.0439.442,954,079
6/6/201139.0839.3538.9739.002,503,252
6/3/201139.3139.6838.9639.082,346,565
6/2/201139.9940.1939.5839.842,371,871
6/1/201140.9341.0739.6839.863,208,639
5/31/201141.2241.2240.6241.173,553,315
5/27/201140.5540.6740.4040.551,895,317
5/26/201139.9040.5539.8440.382,800,772
5/25/201140.1840.2239.8739.965,421,440
5/24/201141.2241.2240.3640.453,647,335
5/23/201141.4441.4440.7941.034,176,031
5/20/201142.2042.2041.7541.804,046,060
5/19/201142.6742.8842.0142.316,324,764
5/18/201142.0043.2841.2042.6010,046,913
5/17/201140.4740.4739.8240.232,924,817
5/16/201140.7741.2740.5040.551,897,153
5/13/201141.4041.5040.7740.792,392,549
5/12/201140.5541.7040.4941.472,074,249
5/11/201141.3141.4940.6140.751,992,679
5/10/201141.1041.5740.8341.372,844,178
5/9/201140.5040.9940.4240.822,125,916
5/6/201140.7341.1940.4240.532,117,063
5/5/201140.2241.0040.2140.342,047,999
5/4/201140.1040.6339.7840.402,230,092
5/3/201140.3640.4239.7940.181,391,865
5/2/201140.5240.7840.2640.392,576,898
4/29/201140.5040.7240.2640.311,933,446
4/28/201140.4140.7540.2240.541,514,416
4/27/201140.1140.5739.8840.552,167,823
4/26/201139.3740.0839.1239.982,550,728
4/25/201139.2139.4639.1039.161,482,334
4/21/201139.2039.3839.0039.101,612,298
4/20/201138.0939.0537.9538.982,782,051
4/19/201137.1437.4236.9037.343,027,627
4/18/201137.6137.7336.9537.023,820,438
4/15/201137.7038.1737.2338.162,757,566
4/14/201137.6537.7237.3137.673,001,694
4/13/201137.9538.0937.6237.852,841,989
4/12/201138.1838.2637.5037.752,757,209
4/11/201139.0739.1038.2538.442,797,510
4/8/201139.4939.6038.8639.062,068,683
4/7/201139.2839.5838.9039.333,117,293
4/6/201138.5339.3638.3839.283,163,343
4/5/201138.9638.9938.1038.384,832,131
4/4/201139.1239.2038.2938.502,570,666
4/1/201139.8239.8739.0339.162,005,024
3/31/201139.3539.6639.1939.381,724,340
3/30/201139.8039.8439.1139.501,383,272
3/29/201138.9239.5138.5039.501,543,469
3/28/201139.1339.5038.9238.961,713,561
3/25/201139.2039.4638.9939.021,726,779
3/24/201138.6739.1338.4239.103,715,732
Trading Center