ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201990.5790.7588.2189.1389.132,749,500
Jan 18, 201989.6191.5388.4391.3691.363,471,600
Jan 17, 201986.5188.8585.4488.8188.812,563,000
Jan 16, 201987.6088.5286.8987.0087.001,667,100
Jan 15, 201987.6688.5487.0187.6187.611,960,500
Jan 14, 201988.6888.9987.3687.5087.502,239,300
Jan 11, 201988.0791.1188.0790.0690.063,029,800
Jan 10, 201986.8988.6686.5788.6188.612,042,400
Jan 09, 201985.8288.5085.8287.4087.403,321,600
Jan 08, 201984.2785.2882.6785.2485.243,993,500
Jan 07, 201982.5484.1982.0883.2183.212,656,300
Jan 04, 201981.4683.0180.4682.6982.693,470,000
Jan 03, 201982.9984.3580.5580.7380.734,376,600
Jan 02, 201984.0386.4383.9685.9285.922,523,900
Dec 31, 201886.0986.5484.9785.8385.831,748,400
Dec 28, 201885.4986.9084.4385.4685.462,070,700
Dec 27, 201883.2685.4381.8685.3685.362,070,300
Dec 26, 201881.1984.4380.0884.3484.342,519,000
Dec 24, 201882.1182.9180.3680.4280.421,353,300
Dec 21, 201883.4185.1181.9482.3282.325,189,000
Dec 20, 201883.2484.5581.5382.7482.743,555,400
Dec 19, 201886.7387.9283.2483.6983.694,216,200
Dec 18, 201888.2389.3687.5088.0588.052,873,900
Dec 17, 201887.2588.9686.7587.3187.312,933,800
Dec 14, 201887.4888.3986.9787.2787.272,947,800
Dec 13, 201889.6789.9988.0888.4688.461,668,400
Dec 12, 201890.5290.5289.0089.0889.082,301,000
Dec 11, 201889.9191.0488.2888.6488.642,094,300
Dec 10, 201886.3688.6486.0088.4888.482,600,600
Dec 07, 201889.0789.9886.1986.4286.422,961,000
Dec 06, 201887.3389.5586.1789.5389.532,957,300
Dec 04, 201893.1493.3890.3490.4490.443,858,000
Dec 03, 201893.3494.6292.8193.5193.513,563,800
Nov 30, 201889.7091.9788.7991.9291.923,335,800
Nov 29, 201889.9890.5989.3589.5289.522,831,700
Nov 28, 201889.4390.7988.0090.7290.723,864,600
Nov 28, 20180.48 Dividend
Nov 27, 201889.4690.1488.3689.5889.102,614,600
Nov 26, 201890.3190.6389.0290.0789.592,474,600
Nov 23, 201888.6589.4087.8788.6488.171,163,000
Nov 21, 201889.5590.8388.2189.6889.203,561,100
Nov 20, 201884.7689.8783.8489.0288.546,660,100
Nov 19, 201889.6289.9785.4585.5285.066,808,500
Nov 16, 201888.1089.9687.6489.4889.003,167,900
Nov 15, 201886.0389.8786.0389.8289.344,772,900
Nov 14, 201886.3287.1185.4786.1385.672,395,700
Nov 13, 201884.8486.8184.6385.3084.843,042,500
Nov 12, 201886.4086.6284.1084.2083.753,334,300
Nov 09, 201889.4689.7387.0187.5987.123,043,200
Nov 08, 201887.5990.0887.5989.9389.452,551,100
Nov 07, 201889.0189.0287.3988.3187.842,253,800
Nov 06, 201886.5688.0086.3787.9687.491,751,300
Nov 05, 201887.0987.4285.5986.3885.922,143,600
Nov 02, 201888.3289.0186.2587.1886.713,754,900
Nov 01, 201884.1688.5083.7288.0087.533,669,500
Oct 31, 201883.9384.3082.8883.7183.263,498,700
Oct 30, 201880.6282.8680.4282.8082.364,698,800
Oct 29, 201881.3281.9578.9880.4179.985,055,500
Oct 26, 201877.5680.1076.6279.0378.614,536,600
Oct 25, 201878.9479.9078.7679.0878.664,192,500
Oct 24, 201880.3280.7477.7677.8277.407,790,900
Oct 23, 201880.7483.0179.7082.6582.214,656,400
Oct 22, 201883.0183.3982.3682.5582.112,337,000
Oct 19, 201882.9384.2281.8782.3481.902,564,400
Oct 18, 201883.0084.2981.5583.1782.724,923,200
Oct 17, 201886.3586.4284.6085.2584.793,529,100
Oct 16, 201884.7985.8484.1485.7685.303,397,300
Oct 15, 201883.7184.6783.1083.9083.453,153,700
Oct 12, 201885.2385.7783.0784.1783.723,600,600
Oct 11, 201885.5686.5983.2583.6783.224,849,900
Oct 10, 201885.4686.0483.1883.9083.458,523,800
Oct 09, 201886.6286.9585.5986.7686.303,950,200
Oct 08, 201886.7987.2385.5286.4886.022,879,400
Oct 05, 201889.0089.4886.2687.1586.685,815,600
Oct 04, 201891.1491.6089.5789.9989.514,047,400
Oct 03, 201891.7193.0490.8691.8391.342,915,000
Oct 02, 201892.2093.9292.1192.2991.801,737,100
Oct 01, 201892.8193.3992.2592.3991.891,728,800
Sep 28, 201891.9692.5291.6092.4691.961,650,200
Sep 27, 201892.3192.5491.6192.1891.691,963,500
Sep 26, 201892.4093.7592.1992.3291.833,802,500
Sep 25, 201892.4093.4990.5592.5692.066,037,200
Sep 24, 201894.1495.3793.3395.0094.492,558,800
Sep 21, 201895.5695.7094.1994.5694.054,416,500
Sep 20, 201893.5595.6693.4595.1094.593,494,900
Sep 19, 201892.0292.8191.8092.5892.081,843,200
Sep 18, 201891.6792.4791.3591.8691.372,354,900
Sep 17, 201892.1192.8291.1691.3190.821,976,300
Sep 14, 201892.5593.4392.0992.5392.032,843,300
Sep 13, 201892.1993.0790.8892.4091.903,516,800
Sep 12, 201892.1092.5689.3591.0290.535,793,600
Sep 11, 201894.1294.3993.1093.2592.753,229,900
Sep 10, 201894.5695.1893.0594.5994.083,120,100
Sep 07, 201894.8695.9293.5993.9693.465,451,300
Sep 06, 201897.4598.0996.1197.0996.572,809,800
Sep 05, 201898.1298.8497.4997.8797.352,689,000
Sep 04, 201897.4998.8997.1198.1197.584,053,200
Aug 31, 201898.2199.2498.2098.8598.321,710,000
Aug 30, 201899.48100.1798.2898.5798.041,891,700
Aug 30, 20180.48 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...