ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201890.1790.1987.5288.0088.002,730,200
Apr 20, 201889.3990.0088.6689.7689.764,413,800
Apr 19, 201892.9892.9889.7689.8589.853,774,200
Apr 18, 201894.7895.4594.0394.5794.571,909,600
Apr 17, 201893.6595.5493.6595.1795.171,920,000
Apr 16, 201893.1893.5892.4893.1493.142,125,300
Apr 13, 201893.5093.6092.2092.7892.781,869,700
Apr 12, 201891.6993.2491.2093.0293.022,984,200
Apr 11, 201889.2591.1589.1890.8090.801,785,200
Apr 10, 201889.5090.8188.7690.0390.032,210,200
Apr 09, 201889.1290.4487.9087.9987.992,513,900
Apr 06, 201889.8590.4888.1388.3188.312,294,300
Apr 05, 201892.1092.4590.2690.9490.941,769,400
Apr 04, 201887.8191.5387.5491.2491.242,069,900
Apr 03, 201889.6189.9287.9089.5289.522,721,600
Apr 02, 201890.4790.8887.9288.7588.753,308,600
Mar 29, 201890.7092.0289.8591.1391.132,663,500
Mar 28, 201890.7191.6289.4189.9189.912,602,000
Mar 27, 201893.7894.3290.2791.0591.054,507,500
Mar 26, 201889.3393.1988.9493.1193.113,669,400
Mar 23, 201890.3690.8587.6587.7087.702,613,300
Mar 22, 201891.5392.4390.4890.5490.542,842,400
Mar 21, 201892.5093.8992.3292.8092.801,612,700
Mar 20, 201893.5193.6392.3792.7192.711,764,000
Mar 19, 201893.7393.8291.8493.5093.502,900,300
Mar 16, 201894.1095.0193.7694.1594.154,067,800
Mar 15, 201893.9294.3693.1693.9493.941,274,000
Mar 14, 201894.9495.3393.2794.0994.091,549,700
Mar 13, 201896.0096.8594.2294.6694.663,521,800
Mar 12, 201894.7495.7394.6795.5395.532,766,100
Mar 09, 201893.3094.8593.3094.7394.732,768,700
Mar 08, 201892.9093.3092.0792.7292.722,175,600
Mar 08, 20180.48 Dividend
Mar 07, 201891.3392.8090.5592.7492.262,981,100
Mar 06, 201891.7392.5791.1891.9391.451,958,600
Mar 05, 201888.8391.7088.7791.1490.672,972,200
Mar 02, 201887.4489.6786.9889.5389.072,298,700
Mar 01, 201889.8990.5386.7988.3187.854,136,100
Feb 28, 201894.5094.9289.6090.1589.684,248,500
Feb 27, 201892.2193.6591.6392.2691.783,256,300
Feb 26, 201890.5792.4290.5792.3691.882,683,600
Feb 23, 201889.3590.4389.1790.3789.902,114,900
Feb 22, 201888.4689.3688.0788.5688.102,430,000
Feb 21, 201888.7190.0487.8588.4187.952,604,400
Feb 20, 201887.2889.4986.9288.4187.953,961,000
Feb 16, 201885.2886.7985.1786.0985.642,570,000
Feb 15, 201885.9485.9484.2185.4084.962,214,400
Feb 14, 201883.5285.4583.3985.1384.692,819,600
Feb 13, 201886.0186.4383.7784.3483.902,688,900
Feb 12, 201884.3085.9084.0385.0584.613,287,700
Feb 09, 201883.9184.5880.9583.9383.505,649,700
Feb 08, 201885.5485.6082.5782.6882.255,279,100
Feb 07, 201886.7587.9585.2985.3584.914,555,800
Feb 06, 201884.2088.7182.7688.5488.085,440,800
Feb 05, 201888.7589.6185.3385.4084.963,817,400
Feb 02, 201890.7491.2989.0689.1188.652,922,600
Feb 01, 201891.2592.5891.2591.6591.182,312,200
Jan 31, 201891.8992.5591.4291.8891.403,462,000
Jan 30, 201892.7793.3991.3791.5591.083,684,900
Jan 29, 201893.2094.4492.4193.7893.293,078,100
Jan 26, 201893.0994.1792.5893.8493.354,752,300
Jan 25, 201896.1996.9991.9391.9891.503,655,900
Jan 24, 201894.3896.6493.2195.3494.856,258,400
Jan 23, 201896.6997.1295.8996.4795.973,247,100
Jan 22, 201896.3997.0095.7796.6596.154,442,400
Jan 19, 201897.6497.9496.1496.1495.642,762,400
Jan 18, 201895.5898.3895.3397.2496.745,285,100
Jan 17, 201894.0095.9693.6195.5795.084,011,300
Jan 16, 201892.3893.7092.3593.1092.623,373,700
Jan 12, 201891.0692.5990.5792.0291.543,175,700
Jan 11, 201890.4091.2689.9491.1990.721,924,200
Jan 10, 201891.0891.1589.7990.1189.642,654,400
Jan 09, 201891.8092.3391.4291.6491.172,779,700
Jan 08, 201891.8192.2191.3691.8391.351,907,400
Jan 05, 201891.5292.2790.8391.6791.201,799,100
Jan 04, 201891.8792.2891.2591.3090.831,879,600
Jan 03, 201890.2891.6190.0591.4090.932,009,600
Jan 02, 201889.2490.6588.9390.2889.812,343,200
Dec 29, 201789.3689.6888.7789.0388.573,414,800
Dec 28, 201789.3089.8688.7089.3888.921,973,000
Dec 27, 201788.8989.5888.5789.1088.641,827,400
Dec 26, 201788.2888.8587.6888.6388.171,378,700
Dec 22, 201788.5088.8788.2688.8588.391,680,400
Dec 21, 201789.0089.1488.4288.6588.191,917,100
Dec 20, 201788.1288.9387.8488.6588.192,093,000
Dec 19, 201787.7888.4787.4187.9587.492,098,600
Dec 18, 201787.2188.3587.2088.0987.632,743,100
Dec 15, 201786.0787.2185.2986.6986.243,766,000
Dec 14, 201785.1785.9784.8285.4485.002,288,000
Dec 13, 201785.8285.9385.1385.1884.742,068,000
Dec 12, 201785.7585.9884.9185.4885.042,248,900
Dec 11, 201785.4986.3685.2985.8085.362,322,700
Dec 08, 201786.4586.9284.9185.5285.083,411,400
Dec 07, 201785.6186.5185.1786.1185.663,914,200
Dec 06, 201784.2685.4884.0385.4184.972,805,100
Dec 05, 201784.5385.7084.1684.8384.392,340,800
Dec 04, 201785.5685.6483.8584.7984.353,723,600
Dec 01, 201785.5185.7783.5985.4084.963,545,000
Nov 30, 201785.8286.2784.9986.1185.663,866,600
Nov 30, 20170.45 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...