Analog Devices (ADI)

36.19 +0.19  +0.53%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Analog Devices Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 35.91 36.38 35.78 36.19 1825711
May 24, 2012 35.79 36.17 35.30 36.00 3224982
May 23, 2012 34.25 35.76 34.25 35.68 3874758
May 22, 2012 35.96 36.05 35.51 35.80 2626324
May 21, 2012 35.06 35.95 35.06 35.87 1629616
May 18, 2012 35.82 35.82 35.00 35.09 3300358
May 17, 2012 36.51 36.51 35.66 35.68 2689435
May 16, 2012 37.10 37.13 36.24 36.35 3452564
May 15, 2012 37.19 37.36 36.58 36.90 2065167
May 14, 2012 37.00 37.31 36.76 37.19 1196607
May 11, 2012 37.03 37.72 36.88 37.33 1249982
May 10, 2012 37.37 37.37 36.55 37.13 3186779
May 9, 2012 36.62 37.27 36.29 37.09 3785673
May 8, 2012 37.12 37.57 36.69 37.45 1946422
May 7, 2012 37.53 37.66 37.20 37.44 1232403
May 4, 2012 38.00 38.12 37.39 37.50 1739921
May 3, 2012 38.76 39.11 38.12 38.20 2177432
May 2, 2012 38.80 39.08 38.65 38.99 1863909
May 1, 2012 39.15 39.31 38.86 39.04 1422435
April 30, 2012 38.91 39.04 38.79 38.98 2040713
April 27, 2012 38.54 39.11 38.34 38.97 2449699
April 25, 2012 37.90 37.95 37.36 37.83 2506108
April 24, 2012 37.49 37.78 37.28 37.46 2897631
April 23, 2012 37.44 37.46 36.96 37.22 2703817
April 20, 2012 38.32 38.45 37.75 37.81 3630208
April 19, 2012 38.40 38.85 38.02 38.28 2874441
April 18, 2012 38.27 38.52 38.07 38.39 1869937
April 17, 2012 38.21 38.75 38.11 38.64 2518173
April 16, 2012 38.22 38.52 37.85 37.93 1833821
April 13, 2012 38.75 38.88 38.04 38.04 1868196
April 12, 2012 38.07 38.98 37.87 38.83 2496186
April 11, 2012 37.97 38.28 37.87 37.94 1845351
April 10, 2012 37.95 38.23 37.52 37.61 2018923
April 9, 2012 38.29 38.30 37.88 38.04 2326296
April 5, 2012 38.48 38.83 38.42 38.79 1575201
April 4, 2012 38.78 38.79 38.28 38.69 2598510
April 3, 2012 39.81 40.00 38.97 39.08 3623930
April 2, 2012 40.39 40.46 39.83 39.90 2424747
March 29, 2012 39.88 40.09 39.67 40.01 2356965
March 28, 2012 40.33 40.53 39.86 40.12 2422056
March 27, 2012 40.43 40.60 40.33 40.38 1675576
March 26, 2012 40.20 40.44 40.09 40.44 1312501
March 23, 2012 39.82 40.00 39.67 39.92 1557975
March 22, 2012 39.81 40.17 39.68 39.82 2231330
March 21, 2012 40.02 40.29 40.00 40.14 2211824
March 20, 2012 39.96 40.07 39.60 40.05 2938422
March 19, 2012 39.52 40.42 39.44 40.29 3344523
March 16, 2012 39.93 39.97 39.64 39.70 2274054
March 15, 2012 39.18 39.87 39.03 39.79 2262956
March 14, 2012 39.37 39.96 39.00 39.05 2876241
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ADI News

SIA holds yearly council and drafts global chip tariff policy. $MU $ADI $FSL http://stks.co/3zdx
about a day ago by abubnic
Companies push for tariff bans on complex chips @ World SemiConductor Council Meeting. $MU $ADI $FSL http://stks.co/3zdf
about a day ago by abubnic
Listen to $ADI Q2 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3wUI
about 4 days ago by earningscast
HP Stock Play is Lock of the Week
May 22, 1:30PM Investor Place
http://stks.co/3vbP Earning after market close: $ADI, $GES, $PETM, $WTSLA, $TTWO, $QIHU, $GASS, $AVGO, $CPWR, $DELL
about 5 days ago by freefdawatchlistcom
Earnings Scheduled For May 22
May 22, 1:51AM Benzinga
Earnings Preview: Analog Devices
May 18, 10:15AM Zacks
Analog Devices Second Quarter Earnings Sneak Peek
May 17, 11:31AM Wall St. Cheat Sheet
Short ideas I'll be watching today are $CVX, $SLB, $XOM, $CREE, $ADI, $INTU, $QCOM, $IBM, $CA
about 10 days ago by TraderBryan
6 Dividend Stocks With The Highest Growth Expectations $ADI, $APD, $EPD, $INTC, $LO, $PM
about 11 days ago by Dividendinvestor
UBS Downgrades Analog Devices (ADI) to Neutral
May 09, 8:23AM Street Insider
5 Dividend Stocks With Excellent Gross Margins $ADI $BLK $CA $LLY $WM http://stks.co/3grM
about 21 days ago by Dividendinvestor
$pcln added to pts at $38 not liking its over $35 holding mostly puts on semis based e/r and options action $cy $ADI chose to sit out $ffiv
about 38 days ago by MomentumPartnersLLC
$ADI forms bullish "Continuation Diamond" chart pattern. http://stks.co/3OAh
about 39 days ago by RecogniaEvents
$ADI forms bullish "Diamond Bottom" chart pattern. http://stks.co/3OAf
about 39 days ago by RecogniaEvents
Analog Devices Buys Multigig
Apr 02, 3:47AM Benzinga
$ADI http://stks.co/3Ajk Has a position and happy to have it.
about 55 days ago by vjtweet
Analog Devices (ADI) Acquires Multigig, Inc.
Mar 30, 4:09PM Street Insider
This chip can count dice rolls faster than you can http://stks.co/38lD | via Venture Beat $ADI
about 58 days ago by STtech
$ADI http://stks.co/2uom ascending triangle about to break out, go long on breakout of trendline target posted (see chart)
about 71 days ago by daytrader111
$ADI Will Move to NASDAQ
about 74 days ago by Benzinga
Listen to $ADI Analog Devices Annual Meeting 2012 - live at 09:00 AM, ondemand after - http://stks.co/2oTZ
about 75 days ago by earningscast
Stocks trading ex-dividend one week from today: http://stks.co/2bp6 / $COH $EAT $GPC $ADI $FTR $TRV $VFC $WMB $PPL $BDX ...
about 88 days ago by DynamicDividend
Triggered. RT @dcdaytrader $ADI http://stks.co/2bDh Watching for a LONG entry. Waiting for the RSI signal to trigger. well defined support.
about 88 days ago by dcdaytrader
$ADI http://stks.co/2aKP Watching for a LONG entry here. Waiting for the RSI signal to trigger. well defined support.
about 89 days ago by dcdaytrader
Vulnerable. Under Friday's low heads for a gap close. $ADI http://stks.co/2YwB
about 91 days ago by gtlackey

Recent Quotes

Symbol Price Chg Chg % Market Cap
ADI 36.19 +0.19 +0.53% 10.78B
ADGF 10.79 +0.01 +0.06% 86.32M
ADGE 2.83 +0.04 +1.43% 129.90M
ADES 25.91 -0.59 -2.23% 259.10M
ACPW 0.7397 -0.00 -0.04% 70.19M
ACOR 22.54 -0.12 -0.53% 894.84M
ACOM 21.88 +0.09 +0.41% 937.78M
ACO 29.03 -0.83 -2.78% 924.90M
ACN 57.44 -0.55 -0.95% 37.18B
ACM 16.69 +0.06 +0.36% 1.955B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close