ADI: Historical Prices for ANALOG DEVICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.49	30.15	29.49	29.84	4,187,900	29.84
24-Nov-09	29.15	30.06	27.94	29.74	14,627,100	29.74
23-Nov-09	27.99	27.99	27.65	27.94	4,719,000	27.94
20-Nov-09	27.65	27.75	27.24	27.48	3,589,100	27.48
19-Nov-09	27.88	28.00	27.18	27.84	4,149,700	27.84
18-Nov-09	28.90	28.90	28.17	28.30	3,752,400	28.30
17-Nov-09	28.17	28.20	27.78	28.19	1,568,300	28.19
16-Nov-09	27.54	28.34	27.52	28.18	3,369,900	28.18
13-Nov-09	27.36	27.56	27.16	27.36	4,294,300	27.36
12-Nov-09	27.64	28.10	27.37	27.40	2,679,600	27.40
11-Nov-09	27.79	28.34	27.61	27.72	3,771,500	27.72
10-Nov-09	27.30	27.74	27.22	27.71	4,434,700	27.71
9-Nov-09	26.68	27.25	26.58	27.13	3,382,500	27.13
6-Nov-09	26.71	27.03	26.38	26.52	3,521,800	26.52
5-Nov-09	26.50	27.02	26.25	26.87	3,295,100	26.87
4-Nov-09	26.11	26.49	25.98	26.13	2,965,800	26.13
3-Nov-09	25.64	26.00	25.30	25.83	4,836,300	25.83
2-Nov-09	25.66	25.97	25.26	25.80	3,824,100	25.80
30-Oct-09	26.29	26.44	25.54	25.63	4,343,700	25.63
29-Oct-09	25.93	26.43	25.92	26.36	2,841,400	26.36
28-Oct-09	26.37	26.73	25.79	25.79	5,547,000	25.79
27-Oct-09	27.21	27.60	26.51	26.59	3,648,600	26.59
26-Oct-09	27.05	27.67	26.92	27.20	2,989,000	27.20
23-Oct-09	28.12	28.12	27.00	27.12	3,171,000	27.12
22-Oct-09	27.22	27.61	26.68	27.57	3,799,200	27.57
21-Oct-09	27.56	27.93	27.16	27.25	3,117,900	27.25
20-Oct-09	27.91	28.05	27.53	27.67	3,124,700	27.67
19-Oct-09	27.68	28.17	27.55	27.81	4,393,600	27.81
16-Oct-09	27.86	27.91	27.42	27.66	4,164,700	27.66
15-Oct-09	28.59	28.62	28.03	28.16	3,888,000	28.16
14-Oct-09	28.62	28.99	28.14	28.65	6,003,700	28.65
13-Oct-09	28.01	28.31	27.75	28.02	5,956,800	28.02
12-Oct-09	27.48	28.40	27.44	28.10	5,440,000	28.10
9-Oct-09	26.28	27.45	26.26	27.41	4,082,200	27.41
8-Oct-09	26.86	26.93	26.20	26.37	4,559,700	26.37
7-Oct-09	26.96	27.05	26.65	26.77	2,599,800	26.77
6-Oct-09	26.55	27.05	26.43	26.98	4,348,000	26.98
5-Oct-09	26.26	26.52	26.05	26.36	4,871,100	26.36
2-Oct-09	26.43	26.87	26.22	26.26	4,945,400	26.26
1-Oct-09	27.57	27.70	26.57	26.57	5,957,300	26.57
30-Sep-09	27.09	27.90	27.09	27.58	6,399,000	27.58
29-Sep-09	28.05	28.14	27.25	27.28	4,968,300	27.28
28-Sep-09	27.77	28.25	27.67	28.02	2,331,600	28.02
25-Sep-09	27.30	27.74	27.13	27.58	4,194,600	27.58
24-Sep-09	27.88	27.89	27.18	27.38	4,114,400	27.38
23-Sep-09	27.37	28.36	27.36	27.70	5,829,600	27.70
22-Sep-09	27.29	27.42	26.92	27.28	4,367,500	27.28
21-Sep-09	27.17	27.44	26.93	27.20	3,976,300	27.20
18-Sep-09	27.65	27.80	27.19	27.28	5,134,700	27.28
17-Sep-09	27.45	27.84	27.37	27.47	4,373,900	27.47
16-Sep-09	28.05	28.35	27.53	27.66	7,857,400	27.66
15-Sep-09	28.79	28.98	28.50	28.55	3,042,000	28.55
14-Sep-09	28.37	28.69	28.28	28.68	3,756,900	28.68
11-Sep-09	29.38	29.38	28.25	28.39	7,519,700	28.39
10-Sep-09	29.12	29.71	29.09	29.40	5,288,400	29.40
9-Sep-09	29.30	29.42	28.90	29.28	2,928,900	29.28
8-Sep-09	28.97	29.33	28.75	29.30	4,383,800	29.30
4-Sep-09	28.03	28.85	27.96	28.80	2,990,500	28.80
3-Sep-09	27.83	28.16	27.53	28.15	3,980,400	28.15
2-Sep-09	27.57	28.15	27.47	27.56	2,801,200	27.56
1-Sep-09	28.08	28.94	27.68	27.76	4,116,300	27.76
31-Aug-09	28.44	28.58	28.09	28.25	2,865,000	28.25
28-Aug-09	28.85	29.22	28.49	28.68	3,937,300	28.68
27-Aug-09	28.50	28.63	28.15	28.59	4,668,800	28.59
26-Aug-09	28.40	28.78	28.34	28.64	4,009,700	28.64
25-Aug-09	28.08	28.49	28.07	28.37	5,187,400	28.37
25-Aug-09	$ 0.20 Dividend
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions