Analog Devices, Inc. (MM) Historical Data - ADI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Analog Devices, Inc. (MM) ADI NASDAQ Common Stock US0326541051
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.25 +1.46% 86.69 87.205 85.29 86.07 85.44 20:00:00
more quote information »

ADI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week86.4587.20584.8285.48612M4M2M0.240.28%
1 Month9193.9983.590187.32872M6M3M-4.31-4.74%
3 Months83.8193.9983.590188.11171M6M2M2.883.44%
6 Months80.1893.9976.037983.78511M7M2M6.518.12%
1 Year73.7793.997181.2508375k14M3M12.9217.51%
3 Years57.1293.9947.2468.0095015M2M29.5751.77%
5 Years41.9493.9941.1960.8779015M2M44.75106.70%

ADI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 15 201786.6899941.25+1.46%85.2987.2049943,558,918
Dec 14 201785.4400020.26+0.31%84.81999985.9700012,269,054
Dec 13 201785.18-0.3-0.35%85.12999785.9249951,997,200
Dec 12 201785.479995-0.28-0.33%84.90999685.9799952,229,081
Dec 11 201785.7600020.24+0.28%85.2986.362,243,978
Dec 08 201785.519996-0.59-0.69%84.90999686.9199983,376,737
Dec 07 201786.110.70+0.82%85.16999886.5099943,805,460
Dec 06 201785.4100030.58+0.68%84.02999885.4799952,797,412
Dec 05 201784.8300010.04+0.05%84.16000385.6999962,298,531
Dec 04 201784.79-0.61-0.71%83.84999885.6386033,626,656
Dec 01 201785.400001-0.7-0.81%83.59009585.7699963,506,989
Nov 30 201786.0999980.44+0.51%84.98999786.2700043,257,492
Nov 29 201785.660003-1.41-1.62%83.89530187.295,996,077
Nov 28 201787.069999-0.38-0.43%86.38899987.4399943,791,662
Nov 27 201787.449996-1.8-2.02%87.39999388.8300012,826,087
Nov 24 201789.250.60+0.68%88.01000289.251,623,880
Nov 22 201788.650001-1.54-1.71%88.4390.7399973,968,777
Nov 21 201790.189994-2.88-3.09%88.88000492.8300015,963,514
Nov 20 201793.0699992.65+2.93%90.73000393.9899976,343,787
Nov 17 201790.419998-0.06-0.07%90.23999791.0500032,213,593
Nov 16 201790.4800031.32+1.48%89.40999690.751,863,329
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20171216 01:20:39