ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201880.74082.58579.72082.58582.5853,152,351
Oct 22, 201883.01083.39082.36082.55082.5502,337,000
Oct 19, 201882.93084.22081.87082.34082.3402,564,400
Oct 18, 201883.00084.29081.55083.17083.1704,923,200
Oct 17, 201886.35086.42084.60085.25085.2503,529,100
Oct 16, 201884.79085.84084.14085.76085.7603,397,300
Oct 15, 201883.71084.67083.10083.90083.9003,153,700
Oct 12, 201885.23085.77083.07084.17084.1703,600,600
Oct 11, 201885.56086.59083.25083.67083.6704,849,900
Oct 10, 201885.46086.04083.18083.90083.9008,523,800
Oct 09, 201886.62086.95085.59086.76086.7603,950,200
Oct 08, 201886.79087.23085.52086.48086.4802,879,400
Oct 05, 201889.00089.48086.26087.15087.1505,815,600
Oct 04, 201891.14091.60089.57089.99089.9904,047,400
Oct 03, 201891.71093.04090.86091.83091.8302,915,000
Oct 02, 201892.20093.92092.11092.29092.2901,737,100
Oct 01, 201892.81093.39092.25092.39092.3901,728,800
Sep 28, 201891.96092.52091.60092.46092.4601,650,200
Sep 27, 201892.31092.54091.61092.18092.1801,963,500
Sep 26, 201892.40093.75092.19092.32092.3203,802,500
Sep 25, 201892.40093.49090.55092.56092.5606,037,200
Sep 24, 201894.14095.37093.33095.00095.0002,558,800
Sep 21, 201895.56095.70094.19094.56094.5604,416,500
Sep 20, 201893.55095.66093.45095.10095.1003,494,900
Sep 19, 201892.02092.81091.80092.58092.5801,843,200
Sep 18, 201891.67092.47091.35091.86091.8602,354,900
Sep 17, 201892.11092.82091.16091.31091.3101,976,300
Sep 14, 201892.55093.43092.09092.53092.5302,843,300
Sep 13, 201892.19093.07090.88092.40092.4003,516,800
Sep 12, 201892.10092.56089.35091.02091.0205,793,600
Sep 11, 201894.12094.39093.10093.25093.2503,229,900
Sep 10, 201894.56095.18093.05094.59094.5903,120,100
Sep 07, 201894.86095.92093.59093.96093.9605,451,300
Sep 06, 201897.45098.09096.11097.09097.0902,809,800
Sep 05, 201898.12098.84097.49097.87097.8702,689,000
Sep 04, 201897.49098.89097.11098.11098.1104,053,200
Aug 31, 201898.21099.24098.20098.85098.8501,710,000
Aug 30, 201899.480100.17098.28098.57098.5701,891,700
Aug 30, 20180.48 Dividend
Aug 29, 2018100.420100.42099.750100.17099.6902,370,100
Aug 28, 2018100.610100.87099.460100.42099.9393,673,300
Aug 27, 201899.290100.72099.000100.07099.5902,907,200
Aug 24, 201898.06098.89097.44098.78098.3072,674,800
Aug 23, 201898.29098.98097.24097.39096.9232,666,100
Aug 22, 201892.55098.12092.05097.92097.4517,540,400
Aug 21, 201894.06096.46093.42095.92095.4604,051,300
Aug 20, 201894.79094.91093.24093.74093.2912,161,000
Aug 17, 201893.46094.83092.67094.58094.1272,869,400
Aug 16, 201894.39095.07093.96094.26093.8081,828,700
Aug 15, 201893.94094.52092.81093.76093.3112,022,300
Aug 14, 201895.58096.24094.82094.85094.3951,761,600
Aug 13, 201895.19096.13094.84095.13094.6741,939,300
Aug 10, 201895.33096.71094.08094.94094.4852,817,400
Aug 09, 201898.54098.67097.74097.74097.2721,451,100
Aug 08, 201898.50098.71097.94098.49098.0181,256,600
Aug 07, 201897.71098.69097.45098.59098.1181,128,800
Aug 06, 201896.19097.42096.06097.38096.9131,322,200
Aug 03, 201896.08096.70095.87096.56096.0971,017,800
Aug 02, 201895.00096.55094.75096.19095.7291,711,800
Aug 01, 201895.43096.74095.43096.04095.5801,717,700
Jul 31, 201895.68096.86095.58096.14095.6792,500,900
Jul 30, 201897.57097.57095.01095.31094.8532,545,000
Jul 27, 201898.09099.09096.71096.98096.5152,147,600
Jul 26, 201897.57098.56096.73097.70097.2322,546,000
Jul 25, 201897.48098.15095.09096.55096.0872,612,700
Jul 24, 201898.04099.18097.31097.45096.9832,964,600
Jul 23, 201897.39097.96096.33097.79097.3211,403,700
Jul 20, 201898.02098.69097.30097.81097.3411,387,500
Jul 19, 201898.79098.96097.40098.26097.7891,389,500
Jul 18, 201898.53099.40098.47099.09098.6151,635,200
Jul 17, 201896.97098.34096.46098.26097.7891,928,500
Jul 16, 201898.35098.39097.32097.64097.1721,380,000
Jul 13, 201898.62098.74097.89098.12097.6501,130,200
Jul 12, 201896.18098.58095.90098.40097.9282,328,900
Jul 11, 201897.40097.91095.97096.22095.7591,509,700
Jul 10, 201897.41098.67097.02098.54098.0682,229,000
Jul 09, 201897.42097.86096.17097.18096.7141,861,300
Jul 06, 201896.39097.41095.92097.20096.7341,551,000
Jul 05, 201895.33096.54094.93096.40095.9381,977,700
Jul 03, 201896.74096.84094.37094.51094.057876,000
Jul 02, 201895.04096.37094.62096.31095.8482,058,400
Jun 29, 201896.43097.83095.75095.92095.4603,116,700
Jun 28, 201896.19096.69095.05095.95095.4902,349,500
Jun 27, 201898.68099.35096.44096.50096.0384,415,200
Jun 26, 201898.45099.41098.05098.71098.2372,365,600
Jun 25, 201898.14098.50096.89098.15097.6804,653,500
Jun 22, 201899.83099.88098.68099.09098.6156,226,500
Jun 21, 2018101.340101.34098.98099.16098.6851,691,500
Jun 20, 2018100.350101.07099.780101.000100.5161,419,200
Jun 19, 201899.500100.13098.900100.06099.5811,759,000
Jun 18, 2018100.450101.26099.830101.090100.6061,859,100
Jun 15, 2018101.960101.960100.100101.500101.0143,118,200
Jun 14, 2018101.730102.980101.310101.700101.2131,855,700
Jun 13, 2018102.140102.220100.730101.050100.5662,064,300
Jun 12, 2018101.580102.070100.950102.020101.5311,998,400
Jun 11, 2018100.860101.850100.700101.390100.9041,635,500
Jun 08, 2018101.200101.310100.000101.060100.5762,304,800
Jun 07, 2018102.310103.590101.550101.960101.4713,660,600
Jun 07, 20180.48 Dividend
Jun 06, 2018100.860102.150100.110102.100101.1332,183,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...