ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019113.57114.11113.25114.05114.05287,246
Apr 22, 2019114.41114.60113.45113.61113.612,295,900
Apr 18, 2019115.09115.09113.76114.79114.792,052,800
Apr 17, 2019115.08115.93113.85114.40114.402,505,900
Apr 16, 2019113.33114.99113.25114.60114.602,298,600
Apr 15, 2019114.44114.59112.62112.94112.941,420,500
Apr 12, 2019112.82114.29112.14114.21114.211,984,200
Apr 11, 2019112.37112.68111.17111.82111.821,784,900
Apr 10, 2019110.40112.12109.95112.07112.071,966,700
Apr 09, 2019111.50111.73110.08110.49110.491,856,900
Apr 08, 2019110.75111.83110.36111.74111.742,237,900
Apr 05, 2019111.09111.80110.55111.46111.462,529,000
Apr 04, 2019109.76110.96109.14110.54110.542,435,700
Apr 03, 2019109.62111.06109.16109.84109.842,739,500
Apr 02, 2019108.13108.49107.41108.11108.111,684,200
Apr 01, 2019106.52108.62106.26108.28108.283,445,800
Mar 29, 2019105.17105.76104.60105.27105.272,777,700
Mar 28, 2019105.06105.64103.30104.07104.072,615,200
Mar 27, 2019106.96107.47103.78104.96104.962,621,100
Mar 26, 2019106.03107.14105.72107.10107.103,310,000
Mar 25, 2019104.84106.09104.00105.25105.252,690,800
Mar 22, 2019109.79109.99107.32107.40107.402,300,200
Mar 21, 2019109.00111.12108.50110.18110.183,724,900
Mar 20, 2019109.97110.27108.12108.61108.612,640,800
Mar 19, 2019109.91110.38109.29109.95109.951,944,900
Mar 18, 2019109.03110.37108.43109.15109.152,745,900
Mar 15, 2019108.98110.65108.35109.39109.394,574,400
Mar 14, 2019108.39108.39107.12108.25108.251,961,300
Mar 13, 2019108.42109.06107.69108.08108.081,814,100
Mar 12, 2019107.67108.55106.66107.91107.912,392,000
Mar 11, 2019105.45107.74105.43107.68107.682,884,100
Mar 08, 2019104.75105.68104.12105.41105.414,791,700
Mar 07, 2019106.76106.76105.22105.68105.682,507,000
Mar 06, 2019108.32108.66106.56106.79106.792,028,000
Mar 05, 2019108.61109.04107.96108.23108.232,843,100
Mar 04, 2019109.00109.48106.76108.66108.662,518,100
Mar 01, 2019107.84108.79106.75108.44108.442,821,400
Feb 28, 2019104.95107.22104.95106.96106.963,212,300
Feb 28, 20190.54 Dividend
Feb 27, 2019106.33106.62104.97105.93105.392,617,100
Feb 26, 2019107.36107.86106.80107.18106.632,083,400
Feb 25, 2019106.80108.22106.61107.90107.353,987,500
Feb 22, 2019106.08106.33105.19105.91105.372,248,000
Feb 21, 2019106.33106.80104.92105.28104.743,518,500
Feb 20, 2019105.10108.28104.71106.82106.284,811,700
Feb 19, 2019105.44105.70104.15104.22103.693,722,200
Feb 15, 2019105.37105.83104.29105.74105.202,289,400
Feb 14, 2019104.23105.04103.61104.49103.962,971,500
Feb 13, 2019104.43105.09103.47104.42103.892,417,100
Feb 12, 2019103.13104.88102.88104.06103.533,693,600
Feb 11, 2019102.40102.65101.02101.75101.232,232,300
Feb 08, 201999.45100.9299.07100.73100.222,407,700
Feb 07, 2019101.32102.1099.54100.63100.123,471,800
Feb 06, 2019101.05103.48101.00102.41101.893,279,400
Feb 05, 201999.54100.5199.05100.4099.892,472,600
Feb 04, 2019100.47100.7998.7399.7099.192,541,900
Feb 01, 201999.17100.6398.84100.54100.033,074,200
Jan 31, 201998.7498.9698.0398.8698.362,588,200
Jan 30, 201997.5799.4497.1199.0198.512,653,700
Jan 29, 201998.3098.3096.5797.0196.522,171,800
Jan 28, 201994.9597.7094.8697.3496.842,260,100
Jan 25, 201995.8098.1595.5597.6797.174,301,100
Jan 24, 201990.5395.5090.5394.7594.276,478,700
Jan 23, 201989.4089.7187.7788.8688.411,590,400
Jan 22, 201990.5790.7588.2189.1388.682,749,500
Jan 18, 201989.6191.5388.4391.3690.893,471,600
Jan 17, 201986.5188.8585.4488.8188.362,563,000
Jan 16, 201987.6088.5286.8987.0086.561,667,100
Jan 15, 201987.6688.5487.0187.6187.161,960,500
Jan 14, 201988.6888.9987.3687.5087.052,239,300
Jan 11, 201988.0791.1188.0790.0689.603,029,800
Jan 10, 201986.8988.6686.5788.6188.162,042,400
Jan 09, 201985.8288.5085.8287.4086.953,321,600
Jan 08, 201984.2785.2882.6785.2484.813,993,500
Jan 07, 201982.5484.1982.0883.2182.792,656,300
Jan 04, 201981.4683.0180.4682.6982.273,470,000
Jan 03, 201982.9984.3580.5580.7380.324,376,600
Jan 02, 201984.0386.4383.9685.9285.482,523,900
Dec 31, 201886.0986.5484.9785.8385.391,748,400
Dec 28, 201885.4986.9084.4385.4685.022,070,700
Dec 27, 201883.2685.4381.8685.3684.922,070,300
Dec 26, 201881.1984.4380.0884.3483.912,519,000
Dec 24, 201882.1182.9180.3680.4280.011,353,300
Dec 21, 201883.4185.1181.9482.3281.905,189,000
Dec 20, 201883.2484.5581.5382.7482.323,555,400
Dec 19, 201886.7387.9283.2483.6983.264,216,200
Dec 18, 201888.2389.3687.5088.0587.602,873,900
Dec 17, 201887.2588.9686.7587.3186.862,933,800
Dec 14, 201887.4888.3986.9787.2786.832,947,800
Dec 13, 201889.6789.9988.0888.4688.011,668,400
Dec 12, 201890.5290.5289.0089.0888.632,301,000
Dec 11, 201889.9191.0488.2888.6488.192,094,300
Dec 10, 201886.3688.6486.0088.4888.032,600,600
Dec 07, 201889.0789.9886.1986.4285.982,961,000
Dec 06, 201887.3389.5586.1789.5389.072,957,300
Dec 04, 201893.1493.3890.3490.4489.983,858,000
Dec 03, 201893.3494.6292.8193.5193.033,563,800
Nov 30, 201889.7091.9788.7991.9291.453,335,800
Nov 29, 201889.9890.5989.3589.5289.062,831,700
Nov 28, 201889.4390.7988.0090.7290.263,864,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...