ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201788.6789.0688.3788.9488.941,237,700
Oct 16, 201789.4889.6388.2188.8388.832,007,700
Oct 13, 201788.9589.6788.5189.0689.062,230,900
Oct 12, 201788.4889.0688.3088.8388.832,309,600
Oct 11, 201787.7188.5987.6988.5788.571,761,900
Oct 10, 201788.0888.1487.3787.9987.991,294,000
Oct 09, 201787.9688.2787.2887.7187.711,748,400
Oct 06, 201787.4987.9987.4087.8787.871,118,500
Oct 05, 201787.1088.3586.7087.8987.892,683,500
Oct 04, 201785.7587.0885.5887.0087.002,533,900
Oct 03, 201785.9686.5385.8485.9085.902,215,100
Oct 02, 201786.5986.7785.6885.8285.821,688,500
Sep 29, 201785.6886.4185.5886.1786.171,712,500
Sep 28, 201784.5985.7884.4585.6485.641,570,100
Sep 27, 201784.5785.2383.8184.9284.921,513,000
Sep 26, 201784.5884.6683.6083.9183.911,281,400
Sep 25, 201784.4785.0083.6283.8883.881,923,100
Sep 22, 201783.8185.2483.7584.9284.922,097,700
Sep 21, 201783.5284.3883.0984.2484.242,885,200
Sep 20, 201785.2185.2982.9183.6983.692,171,800
Sep 19, 201785.2185.7184.3385.2485.241,790,900
Sep 18, 201785.0085.5484.0785.1785.173,348,500
Sep 15, 201782.3784.0682.1983.8483.842,923,800
Sep 14, 201781.7583.1481.7182.3482.342,226,100
Sep 13, 201781.8382.3981.7082.0682.061,964,200
Sep 12, 201782.6382.8081.4982.1582.152,657,200
Sep 11, 201780.8182.6980.8182.2282.224,105,000
Sep 08, 201781.2181.5980.1080.4480.442,695,200
Sep 07, 201782.6582.6880.8081.1081.103,993,100
Sep 07, 20170.45 Dividend
Sep 06, 201783.2183.5682.2282.5182.063,021,700
Sep 05, 201783.7484.1082.0183.0082.552,890,500
Sep 01, 201783.9785.1883.6084.3883.922,647,300
Aug 31, 201784.3485.0083.4083.6783.215,136,800
Aug 30, 201782.1383.8981.2483.7283.266,868,400
Aug 29, 201778.6979.8278.5479.5579.122,737,200
Aug 28, 201779.2179.7179.2079.4479.011,888,500
Aug 25, 201779.5779.8478.8178.9778.541,006,600
Aug 24, 201779.3579.4478.8379.2778.841,316,900
Aug 23, 201778.5079.3078.1279.0778.641,597,900
Aug 22, 201778.1279.3078.0979.1778.741,735,400
Aug 21, 201777.8177.9976.9577.7077.281,461,300
Aug 18, 201777.6078.0777.0377.7477.321,884,400
Aug 17, 201779.8079.8977.5577.5677.142,064,500
Aug 16, 201780.0180.9079.7980.0679.622,147,200
Aug 15, 201779.9380.3779.2879.9679.521,784,200
Aug 14, 201778.6680.1678.5779.9079.462,230,200
Aug 11, 201776.7678.2976.4178.0477.611,919,400
Aug 10, 201777.4777.9576.6576.8376.412,355,400
Aug 09, 201778.5278.6577.4277.9877.551,979,000
Aug 08, 201778.6679.8878.4178.9778.541,894,200
Aug 07, 201779.6579.6577.7678.8778.442,047,900
Aug 04, 201778.0978.4077.5377.7877.362,382,200
Aug 03, 201778.6778.9977.7377.9477.512,162,900
Aug 02, 201779.4979.6578.3678.8278.392,250,800
Aug 01, 201779.2379.4778.6478.9578.521,728,100
Jul 31, 201779.4679.9378.9479.0178.582,199,700
Jul 28, 201779.2479.3778.4979.2478.811,677,700
Jul 27, 201780.8381.2878.9679.5579.122,683,400
Jul 26, 201780.1481.3079.8080.7280.282,298,100
Jul 25, 201778.7980.1078.4579.5279.091,865,700
Jul 24, 201778.9679.4678.4278.7578.321,924,700
Jul 21, 201780.0780.2278.4378.9678.533,122,500
Jul 20, 201780.3580.8979.9980.8580.411,804,800
Jul 19, 201781.3581.3880.1280.3779.932,810,300
Jul 18, 201780.9681.1980.1581.1480.701,686,000
Jul 17, 201781.6181.8580.9481.0980.651,483,000
Jul 14, 201780.7281.6980.5181.5581.112,153,600
Jul 13, 201780.3280.7579.8680.2779.831,709,300
Jul 12, 201780.4081.1780.0380.3779.932,590,800
Jul 11, 201778.9580.3678.2779.8679.422,763,000
Jul 10, 201778.5178.8677.7678.7378.302,167,800
Jul 07, 201777.6478.8577.5078.4778.042,803,700
Jul 06, 201776.9177.7376.5177.3376.912,898,000
Jul 05, 201776.4978.1176.3877.7477.322,767,400
Jul 03, 201778.2778.5576.0776.1175.691,368,100
Jun 30, 201778.3078.3377.2277.8077.382,193,600
Jun 29, 201778.9479.1276.1877.7477.323,580,600
Jun 28, 201778.5579.3977.8679.2078.772,721,300
Jun 27, 201780.1480.5577.8278.1477.714,009,800
Jun 26, 201781.9582.1079.9180.5780.132,536,500
Jun 23, 201781.1682.1480.9081.5581.1110,736,900
Jun 22, 201780.8081.6780.0081.3280.884,364,500
Jun 21, 201779.5080.2179.0079.9879.543,525,100
Jun 20, 201780.2881.6579.1879.2078.773,918,100
Jun 19, 201781.0081.2579.8480.3779.933,118,000
Jun 16, 201780.1880.2378.9780.0479.605,700,600
Jun 15, 201779.7880.7579.5479.7579.322,986,100
Jun 14, 201781.6981.8679.9880.9480.503,173,900
Jun 13, 201780.1581.7380.1581.2380.794,063,400
Jun 12, 201778.0180.4777.9379.7479.315,528,600
Jun 09, 201782.9382.9877.5878.6078.174,941,900
Jun 08, 201781.3082.5180.3482.4481.993,739,200
Jun 07, 201780.1581.1080.1380.8380.393,913,700
Jun 07, 20170.45 Dividend
Jun 06, 201778.6180.4478.6180.1079.225,486,300
Jun 05, 201781.0181.3078.2678.7577.888,580,200
Jun 02, 201781.6182.1479.9280.9180.028,927,600
Jun 01, 201786.2886.3281.9082.2181.3011,366,000
May 31, 201788.9990.4985.7685.7684.8114,864,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...