ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201893.4694.8392.6794.5894.582,869,400
Aug 16, 201894.3995.0793.9694.2694.261,828,700
Aug 15, 201893.9494.5292.8193.7693.762,022,300
Aug 14, 201895.5896.2494.8294.8594.851,761,600
Aug 13, 201895.1996.1394.8495.1395.131,939,300
Aug 10, 201895.3396.7194.0894.9494.942,817,400
Aug 09, 201898.5498.6797.7497.7497.741,451,100
Aug 08, 201898.5098.7197.9498.4998.491,256,600
Aug 07, 201897.7198.6997.4598.5998.591,128,800
Aug 06, 201896.1997.4296.0697.3897.381,322,200
Aug 03, 201896.0896.7095.8796.5696.561,017,800
Aug 02, 201895.0096.5594.7596.1996.191,711,800
Aug 01, 201895.4396.7495.4396.0496.041,717,700
Jul 31, 201895.6896.8695.5896.1496.142,500,900
Jul 30, 201897.5797.5795.0195.3195.312,545,000
Jul 27, 201898.0999.0996.7196.9896.982,147,600
Jul 26, 201897.5798.5696.7397.7097.702,546,000
Jul 25, 201897.4898.1595.0996.5596.552,612,700
Jul 24, 201898.0499.1897.3197.4597.452,964,600
Jul 23, 201897.3997.9696.3397.7997.791,403,700
Jul 20, 201898.0298.6997.3097.8197.811,387,500
Jul 19, 201898.7998.9697.4098.2698.261,389,500
Jul 18, 201898.5399.4098.4799.0999.091,635,200
Jul 17, 201896.9798.3496.4698.2698.261,928,500
Jul 16, 201898.3598.3997.3297.6497.641,380,000
Jul 13, 201898.6298.7497.8998.1298.121,130,200
Jul 12, 201896.1898.5895.9098.4098.402,328,900
Jul 11, 201897.4097.9195.9796.2296.221,509,700
Jul 10, 201897.4198.6797.0298.5498.542,229,000
Jul 09, 201897.4297.8696.1797.1897.181,861,300
Jul 06, 201896.3997.4195.9297.2097.201,551,000
Jul 05, 201895.3396.5494.9396.4096.401,977,700
Jul 03, 201896.7496.8494.3794.5194.51876,000
Jul 02, 201895.0496.3794.6296.3196.312,058,400
Jun 29, 201896.4397.8395.7595.9295.923,116,700
Jun 28, 201896.1996.6995.0595.9595.952,349,500
Jun 27, 201898.6899.3596.4496.5096.504,415,200
Jun 26, 201898.4599.4198.0598.7198.712,365,600
Jun 25, 201898.1498.5096.8998.1598.154,653,500
Jun 22, 201899.8399.8898.6899.0999.096,226,500
Jun 21, 2018101.34101.3498.9899.1699.161,691,500
Jun 20, 2018100.35101.0799.78101.00101.001,419,200
Jun 19, 201899.50100.1398.90100.06100.061,759,000
Jun 18, 2018100.45101.2699.83101.09101.091,859,100
Jun 15, 2018101.96101.96100.10101.50101.503,118,200
Jun 14, 2018101.73102.98101.31101.70101.701,855,700
Jun 13, 2018102.14102.22100.73101.05101.052,064,300
Jun 12, 2018101.58102.07100.95102.02102.021,998,400
Jun 11, 2018100.86101.85100.70101.39101.391,635,500
Jun 08, 2018101.20101.31100.00101.06101.062,304,800
Jun 07, 2018102.31103.59101.55101.96101.963,660,600
Jun 07, 20180.48 Dividend
Jun 06, 2018100.86102.15100.11102.10101.622,183,500
Jun 05, 2018100.01100.9299.65100.64100.171,869,400
Jun 04, 201898.50100.2997.4399.9899.512,609,800
Jun 01, 201897.6898.4396.4698.4097.942,298,600
May 31, 201895.9198.3995.5597.1896.725,076,800
May 30, 201893.0796.9893.0094.9894.533,232,400
May 29, 201894.6895.3293.8894.3993.953,456,100
May 25, 201894.9395.5094.5495.4595.001,467,900
May 24, 201894.5195.2793.9995.0494.591,851,600
May 23, 201894.6195.0794.0594.3993.953,022,900
May 22, 201895.7896.3795.3495.7195.261,336,100
May 21, 201895.5796.0794.5095.3094.851,694,200
May 18, 201894.7095.5794.0894.8894.433,222,000
May 17, 201894.2195.1894.1695.0494.593,344,100
May 16, 201893.9594.8093.5894.7794.321,472,800
May 15, 201893.0793.8592.7993.5693.122,074,900
May 14, 201893.1994.9293.1993.8793.432,173,500
May 11, 201893.0893.6492.4292.6092.161,359,000
May 10, 201893.0893.4092.3993.3492.901,914,400
May 09, 201891.8692.7491.4292.6292.181,939,400
May 08, 201890.9391.4590.1191.4290.991,575,000
May 07, 201889.8691.1789.8690.5090.071,867,000
May 04, 201887.5590.3287.1290.2789.852,404,800
May 03, 201887.5288.2786.2387.9187.502,261,100
May 02, 201889.0189.2187.4888.3087.881,586,700
May 01, 201887.1489.0086.7488.8688.442,094,300
Apr 30, 201887.7788.2186.0387.3586.943,756,200
Apr 27, 201889.2789.3887.2187.6887.272,738,600
Apr 26, 201888.4589.0387.7288.7088.281,981,400
Apr 25, 201888.0688.9287.3387.7787.362,652,400
Apr 24, 201889.2789.4787.3287.6587.243,137,000
Apr 23, 201890.1790.1987.5288.0087.592,790,300
Apr 20, 201889.3990.0088.6689.7689.344,413,800
Apr 19, 201892.9892.9889.7689.8589.433,774,200
Apr 18, 201894.7895.4594.0394.5794.131,909,600
Apr 17, 201893.6595.5493.6595.1794.721,920,000
Apr 16, 201893.1893.5892.4893.1492.702,125,300
Apr 13, 201893.5093.6092.2092.7892.341,869,700
Apr 12, 201891.6993.2491.2093.0292.582,984,200
Apr 11, 201889.2591.1589.1890.8090.371,785,200
Apr 10, 201889.5090.8188.7690.0389.612,210,200
Apr 09, 201889.1290.4487.9087.9987.582,513,900
Apr 06, 201889.8590.4888.1388.3187.892,294,300
Apr 05, 201892.1092.4590.2690.9490.511,769,400
Apr 04, 201887.8191.5387.5491.2490.812,069,900
Apr 03, 201889.6189.9287.9089.5289.102,721,600
Apr 02, 201890.4790.8887.9288.7588.333,308,600
Mar 29, 201890.7092.0289.8591.1390.702,663,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...