ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019110.49110.96109.50109.92109.92404,154
Jun 18, 2019106.69110.59106.05109.94109.943,099,900
Jun 17, 2019104.20105.78103.47105.10105.101,859,200
Jun 14, 2019103.44104.41102.78104.02104.022,327,200
Jun 13, 2019104.78105.87104.49105.78105.781,696,200
Jun 12, 2019104.89104.89103.66104.37104.371,506,600
Jun 11, 2019107.67108.56104.67105.17105.172,325,100
Jun 10, 2019104.29107.53103.13106.55106.554,179,100
Jun 07, 2019100.67100.9999.73100.69100.693,046,400
Jun 06, 201999.71100.3198.6399.9799.971,881,100
Jun 05, 2019101.64102.4398.4399.8799.871,785,600
Jun 04, 201997.51101.0896.91100.97100.973,588,600
Jun 03, 201997.3198.3295.5196.0796.072,900,000
May 31, 201996.9998.5996.4896.6296.622,156,800
May 30, 201997.8299.5797.3798.0698.062,099,600
May 30, 20190.54 Dividend
May 29, 201996.1298.8395.9498.1197.573,051,200
May 28, 201998.6699.1496.7697.1196.583,602,400
May 24, 201999.57100.4298.3398.4297.882,283,100
May 23, 201999.48100.5697.6098.7398.193,387,300
May 22, 201998.84103.1098.59101.44100.885,187,100
May 21, 2019101.42101.7599.1099.8899.334,636,600
May 20, 201997.8899.2496.7297.5096.964,506,000
May 17, 2019103.22103.86100.19100.83100.285,468,000
May 16, 2019105.66106.18104.06104.70104.124,409,800
May 15, 2019105.59108.83105.53107.89107.302,305,600
May 14, 2019105.17107.21104.98106.75106.162,271,900
May 13, 2019107.14107.68103.66104.23103.664,900,300
May 10, 2019110.21111.15107.68110.60109.992,422,000
May 09, 2019109.14111.09107.85110.55109.943,408,800
May 08, 2019112.46112.97110.47110.55109.943,819,500
May 07, 2019113.40114.29111.79113.68113.052,965,400
May 06, 2019114.07115.39113.40114.93114.302,247,800
May 03, 2019117.58117.96115.93116.95116.312,476,300
May 02, 2019114.83117.42114.55116.96116.322,223,200
May 01, 2019116.56116.96114.64114.70114.071,601,800
Apr 30, 2019114.46116.83113.93116.24115.602,624,800
Apr 29, 2019114.25114.79113.40113.88113.251,877,100
Apr 26, 2019113.25114.59112.16114.44113.812,244,900
Apr 25, 2019116.38116.40113.51115.02114.392,952,900
Apr 24, 2019114.78118.54114.15117.29116.645,727,100
Apr 23, 2019113.57114.40113.22114.11113.483,437,900
Apr 22, 2019114.41114.60113.45113.61112.982,295,900
Apr 18, 2019115.09115.09113.76114.79114.162,052,800
Apr 17, 2019115.08115.93113.85114.40113.772,505,900
Apr 16, 2019113.33114.99113.25114.60113.972,298,600
Apr 15, 2019114.44114.59112.62112.94112.321,420,500
Apr 12, 2019112.82114.29112.14114.21113.581,984,200
Apr 11, 2019112.37112.68111.17111.82111.201,784,900
Apr 10, 2019110.40112.12109.95112.07111.451,966,700
Apr 09, 2019111.50111.73110.08110.49109.881,856,900
Apr 08, 2019110.75111.83110.36111.74111.122,237,900
Apr 05, 2019111.09111.80110.55111.46110.852,529,000
Apr 04, 2019109.76110.96109.14110.54109.932,435,700
Apr 03, 2019109.62111.06109.16109.84109.242,739,500
Apr 02, 2019108.13108.49107.41108.11107.511,684,200
Apr 01, 2019106.52108.62106.26108.28107.683,445,800
Mar 29, 2019105.17105.76104.60105.27104.692,777,700
Mar 28, 2019105.06105.64103.30104.07103.502,615,200
Mar 27, 2019106.96107.47103.78104.96104.382,621,100
Mar 26, 2019106.03107.14105.72107.10106.513,310,000
Mar 25, 2019104.84106.09104.00105.25104.672,690,800
Mar 22, 2019109.79109.99107.32107.40106.812,300,200
Mar 21, 2019109.00111.12108.50110.18109.573,724,900
Mar 20, 2019109.97110.27108.12108.61108.012,640,800
Mar 19, 2019109.91110.38109.29109.95109.341,944,900
Mar 18, 2019109.03110.37108.43109.15108.552,745,900
Mar 15, 2019108.98110.65108.35109.39108.794,574,400
Mar 14, 2019108.39108.39107.12108.25107.651,961,300
Mar 13, 2019108.42109.06107.69108.08107.491,814,100
Mar 12, 2019107.67108.55106.66107.91107.322,392,000
Mar 11, 2019105.45107.74105.43107.68107.092,884,100
Mar 08, 2019104.75105.68104.12105.41104.834,791,700
Mar 07, 2019106.76106.76105.22105.68105.102,507,000
Mar 06, 2019108.32108.66106.56106.79106.202,028,000
Mar 05, 2019108.61109.04107.96108.23107.632,843,100
Mar 04, 2019109.00109.48106.76108.66108.062,518,100
Mar 01, 2019107.84108.79106.75108.44107.842,821,400
Feb 28, 2019104.95107.22104.95106.96106.373,212,300
Feb 28, 20190.54 Dividend
Feb 27, 2019106.33106.62104.97105.93104.812,617,100
Feb 26, 2019107.36107.86106.80107.18106.052,083,400
Feb 25, 2019106.80108.22106.61107.90106.763,987,500
Feb 22, 2019106.08106.33105.19105.91104.792,248,000
Feb 21, 2019106.33106.80104.92105.28104.173,518,500
Feb 20, 2019105.10108.28104.71106.82105.694,811,700
Feb 19, 2019105.44105.70104.15104.22103.123,722,200
Feb 15, 2019105.37105.83104.29105.74104.622,289,400
Feb 14, 2019104.23105.04103.61104.49103.392,971,500
Feb 13, 2019104.43105.09103.47104.42103.322,417,100
Feb 12, 2019103.13104.88102.88104.06102.963,693,600
Feb 11, 2019102.40102.65101.02101.75100.672,232,300
Feb 08, 201999.45100.9299.07100.7399.662,407,700
Feb 07, 2019101.32102.1099.54100.6399.573,471,800
Feb 06, 2019101.05103.48101.00102.41101.333,279,400
Feb 05, 201999.54100.5199.05100.4099.342,472,600
Feb 04, 2019100.47100.7998.7399.7098.652,541,900
Feb 01, 201999.17100.6398.84100.5499.483,074,200
Jan 31, 201998.7498.9698.0398.8697.812,588,200
Jan 30, 201997.5799.4497.1199.0197.962,653,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...