The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Analog Devices

  • ADI
  • NASDAQ
  • Industrial Products
  • Latest 51.12
  • Currency US$
  • Change -0.17
  • Percent Change -0.331 %
  • Volume 1,631,495
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 51.12 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 51.70 50.91 51.67 51.12 1,631,495
Aug 28 51.40 50.71 50.95 51.29 2,094,866
Aug 27 52.10 49.99 51.65 51.02 4,754,430
Aug 26 52.34 51.76 52.00 52.21 2,659,378
Aug 25 52.95 51.85 52.75 51.93 1,903,309
Aug 22 52.79 52.34 52.67 52.50 900,057
Aug 21 52.58 51.76 52.03 52.54 1,181,579
Aug 20 52.29 51.52 51.52 52.16 1,357,372
Aug 19 51.92 51.29 51.45 51.72 1,105,695
Aug 18 51.50 51.08 51.22 51.34 1,016,621
Aug 15 51.62 50.75 51.19 51.18 1,930,666
Aug 14 50.90 50.40 50.42 50.74 1,566,930
Aug 13 50.66 50.08 50.16 50.53 1,754,015
Aug 12 50.22 49.64 49.75 50.18 1,192,671
Aug 11 50.30 49.57 49.81 49.93 1,137,766
Aug 8 49.62 48.81 49.06 49.54 2,025,966
Aug 7 50.30 48.86 50.18 48.93 2,243,309
Aug 6 50.19 49.36 49.58 50.05 2,074,279
Aug 5 49.97 49.28 49.61 49.65 1,752,758
Aug 4 50.11 49.38 50.00 49.69 1,851,736
Aug 1 50.18 49.47 49.61 50.01 1,698,884
Jul 31 50.83 49.62 50.40 49.63 1,888,828
Jul 30 51.13 50.57 50.82 50.86 1,887,159
Jul 29 51.18 50.46 50.50 50.52 1,508,470
Jul 28 50.72 49.66 50.16 50.55 2,407,948
Jul 25 51.05 50.00 51.01 50.16 3,059,816
Jul 24 51.64 50.81 51.36 51.30 2,517,527
Jul 23 53.40 51.21 53.40 51.28 3,931,080
Jul 22 53.87 53.56 53.60 53.75 1,165,819
Jul 21 53.75 53.11 53.35 53.46 977,917
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.