ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020119.64121.05119.28120.42120.421,654,700
Jan 21, 2020118.19119.67118.00119.31119.312,548,400
Jan 17, 2020119.75119.92119.02119.47119.472,303,300
Jan 16, 2020118.48119.22118.01119.13119.131,413,600
Jan 15, 2020119.41119.41117.23117.51117.511,729,200
Jan 14, 2020118.98120.59118.70119.53119.531,326,800
Jan 13, 2020118.78119.64118.22119.06119.061,357,600
Jan 10, 2020120.80120.81118.37118.57118.571,610,500
Jan 09, 2020121.63121.69119.74120.66120.661,418,500
Jan 08, 2020120.31121.46119.69120.66120.662,036,500
Jan 07, 2020118.90120.88118.40119.58119.582,214,700
Jan 06, 2020116.25117.32115.61116.92116.921,979,400
Jan 03, 2020118.00119.67117.73118.31118.311,374,400
Jan 02, 2020120.11120.65118.74120.43120.431,279,300
Dec 31, 2019118.82119.14118.14118.84118.84963,500
Dec 30, 2019119.28119.45117.94118.86118.861,107,300
Dec 27, 2019119.72120.00118.99119.45119.451,360,900
Dec 26, 2019119.67120.13119.26119.73119.73912,600
Dec 24, 2019119.26119.88119.11119.72119.72487,800
Dec 23, 2019120.00120.55119.03119.17119.171,565,700
Dec 20, 2019120.18120.22117.90119.82119.824,449,000
Dec 19, 2019117.38118.82117.13118.70118.701,591,000
Dec 18, 2019118.89119.53116.86117.00117.002,708,400
Dec 17, 2019118.91119.41118.07118.82118.821,467,400
Dec 16, 2019119.52120.50118.49118.86118.862,062,500
Dec 13, 2019117.58119.47116.90118.77118.771,644,300
Dec 12, 2019115.87118.66115.61117.81117.812,424,000
Dec 11, 2019114.95116.49114.79115.85115.852,203,200
Dec 10, 2019114.58115.44114.03114.41114.412,815,900
Dec 09, 2019115.78115.78114.51114.62114.621,551,800
Dec 06, 2019114.74116.10114.40115.89115.892,150,300
Dec 05, 2019113.95115.23113.16113.43113.432,443,400
Dec 05, 20190.54 Dividend
Dec 04, 2019111.80114.51111.80114.39113.852,890,100
Dec 03, 2019109.54110.43108.67110.25109.732,108,500
Dec 02, 2019113.06113.36110.93111.26110.731,715,800
Nov 29, 2019113.03114.39112.44112.95112.421,036,700
Nov 27, 2019116.11116.31113.03113.70113.163,948,800
Nov 26, 2019108.62115.45107.51114.89114.357,432,900
Nov 25, 2019111.62113.47111.32112.93112.403,030,500
Nov 22, 2019111.08111.08109.14110.65110.131,783,600
Nov 21, 2019109.06109.24107.85108.78108.272,903,000
Nov 20, 2019110.80110.83108.22108.58108.072,987,600
Nov 19, 2019112.73113.03111.57111.71111.181,876,200
Nov 18, 2019113.03113.03111.70111.97111.441,845,200
Nov 15, 2019114.70114.95112.59113.40112.861,767,400
Nov 14, 2019113.70113.70112.54113.32112.791,102,200
Nov 13, 2019112.26114.39111.91114.17113.631,683,600
Nov 12, 2019113.03114.01112.74113.26112.732,277,100
Nov 11, 2019112.55112.74111.42112.55112.021,263,500
Nov 08, 2019111.98113.04111.17113.02112.491,123,900
Nov 07, 2019113.77113.82111.53112.29111.761,139,200
Nov 06, 2019113.00113.22110.65112.03111.501,676,800
Nov 05, 2019111.47114.43111.34113.45112.913,043,500
Nov 04, 2019111.07112.26110.35111.39110.861,681,300
Nov 01, 2019107.62109.92107.56109.37108.851,991,800
Oct 31, 2019107.70107.70104.95106.63106.133,847,400
Oct 30, 2019110.51110.99107.77108.25107.742,543,700
Oct 29, 2019109.24110.12107.84108.05107.542,765,800
Oct 28, 2019107.70109.08107.42108.83108.322,084,800
Oct 25, 2019105.55107.03105.12106.83106.331,867,700
Oct 24, 2019106.37106.68104.92105.32104.823,038,400
Oct 23, 2019107.50107.75104.58105.57105.074,584,000
Oct 22, 2019111.25112.24110.73110.88110.361,641,100
Oct 21, 2019110.19111.48109.99111.11110.591,327,300
Oct 18, 2019110.17110.43108.42109.48108.961,444,800
Oct 17, 2019111.77112.26109.63110.00109.481,494,100
Oct 16, 2019112.71113.25110.39110.59110.071,928,100
Oct 15, 2019110.75113.41110.50113.29112.762,615,400
Oct 14, 2019110.57111.00109.99110.34109.821,755,600
Oct 11, 2019109.73112.72109.73111.22110.692,613,900
Oct 10, 2019107.80109.77107.52108.44107.931,883,200
Oct 09, 2019107.77108.87106.78108.07107.561,869,200
Oct 08, 2019109.99110.36106.09106.13105.633,196,500
Oct 07, 2019112.92113.29110.78110.84110.321,658,300
Oct 04, 2019111.85113.22111.19113.03112.501,437,500
Oct 03, 2019108.87111.30108.00110.87110.351,816,100
Oct 02, 2019109.13109.81108.11108.97108.461,545,800
Oct 01, 2019114.81116.19109.56109.78109.262,901,800
Sep 30, 2019112.15112.24110.54111.73111.202,276,600
Sep 27, 2019112.96113.86110.37111.04110.521,517,800
Sep 26, 2019112.85113.44111.67113.14112.611,020,500
Sep 25, 2019111.14113.06109.76112.68112.152,349,700
Sep 24, 2019115.04115.06110.61110.96110.442,916,400
Sep 23, 2019114.95115.14113.40114.29113.751,593,900
Sep 20, 2019115.76116.62114.62115.33114.793,204,100
Sep 19, 2019116.10116.84115.07115.88115.331,636,000
Sep 18, 2019115.21116.62114.82116.56116.011,350,500
Sep 17, 2019114.98115.87114.44115.28114.741,426,800
Sep 16, 2019115.18115.81114.57115.26114.721,192,000
Sep 13, 2019116.03116.99115.42116.52115.971,646,300
Sep 12, 2019118.00118.46115.53116.21115.662,053,700
Sep 11, 2019114.03116.38113.21115.04114.502,387,300
Sep 10, 2019112.36113.98111.25113.98113.441,459,700
Sep 09, 2019113.19113.77112.28112.87112.341,208,600
Sep 06, 2019113.23113.55112.43112.67112.141,217,100
Sep 05, 2019111.27113.90111.10113.02112.492,294,800
Sep 04, 2019108.21109.23108.14109.19108.671,181,100
Sep 03, 2019108.71108.95105.83106.38105.882,607,300
Aug 30, 2019109.96110.96109.17109.83109.311,881,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...