ADI

Historical Stock Prices

$63.42
*  
0.685
1.07%
Get ADI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ADI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 63.36 63.76 63.065 63.42 2,449,486
04/16/2015 63.52 64.23 63.49 64.105 1,451,563
04/15/2015 62.93 64.06 62.8601 63.925 1,557,016
04/14/2015 63.63 63.86 62.46 62.57 2,292,615
04/13/2015 64.25 64.65 63.61 63.75 1,475,249
04/10/2015 64.28 64.39 63.8525 64.235 1,274,002
04/09/2015 63.32 64.1 63.23 64.03 1,574,990
04/08/2015 63.13 63.89 63.02 63.67 2,266,234
04/07/2015 62.71 63.66 62.28 63.24 2,118,190
04/06/2015 61.59 62.935 61.33 62.78 2,329,772
04/02/2015 62.3 63.33 61.95 62.24 2,200,634
04/01/2015 62.83 63.22 62.01 62.57 2,374,673
03/31/2015 64.18 64.52 62.86 63 3,694,153
03/30/2015 62.1 64.945 61.85 64.81 10,491,920
03/27/2015 57.46 58.87 57.01 58.84 2,521,159
03/26/2015 56.92 57.89 56.27 57.415 2,847,316
03/25/2015 60.34 60.34 57.54 57.56 3,767,346
03/24/2015 60.27 60.51 60 60.36 2,735,923
03/23/2015 60.68 61.09 60.3 60.4 2,163,264
03/20/2015 60.38 61.32 59.95 61.07 4,479,762
03/19/2015 59.43 60.12 59.11 60 2,722,899
03/18/2015 58.55 59.89 58.34 59.67 3,023,227
03/17/2015 58.42 58.8 58.08 58.76 1,845,619
03/16/2015 57.81 58.83 57.65 58.795 1,367,524
03/13/2015 57.31 57.7 56.8 57.53 1,276,318
03/12/2015 56.81 57.545 56.68 57.51 1,010,721
03/11/2015 57.42 57.89 57.1 57.29 1,412,939
03/10/2015 57.82 58.11 57.2 57.2 1,381,698
03/09/2015 57.97 58.59 57.97 58.46 1,313,334
03/06/2015 58.29 58.57 57.45 57.93 1,584,075
03/05/2015 58.56 58.87 58.18 58.45 985,040
03/04/2015 58.33 58.72 57.945 58.4 1,037,675
03/03/2015 59.54 59.6 58.44 58.74 1,499,786
03/02/2015 58.81 59.78 58.54 59.775 1,853,956
02/27/2015 59 59.04 58.51 58.54 1,198,168
02/26/2015 59.06 59.22 58.59 58.88 1,671,648
02/25/2015 59.31 59.39 58.8 58.99 1,345,105
02/24/2015 58.9 59.65 57.82 59.61 1,862,950
02/23/2015 58.95 58.99 58.39 58.98 1,029,469
02/20/2015 58.62 59.14 58.1801 59.13 1,420,171
02/19/2015 58.41 58.67 58.17 58.65 1,837,943
02/18/2015 58.4 58.73 57.1 58.38 4,095,264
02/17/2015 56.5 58.86 56.41 58.81 5,676,628
02/13/2015 56.84 57.24 56.5 57.05 1,404,801
02/12/2015 56.36 56.73 55.9549 56.715 1,687,354
02/11/2015 55.53 56 55.24 55.62 909,107
02/10/2015 54.75 55.6 54.39 55.54 1,253,540
02/09/2015 54.71 55.11 54.4 54.555 1,436,564
02/06/2015 54.87 55.89 54.81 55.005 1,917,791
02/05/2015 53.8 55.01 53.5 54.95 2,207,611
02/04/2015 53.64 54.15 53.45 53.78 1,466,507
02/03/2015 52.59 54.04 52.57 53.97 2,214,496
02/02/2015 52.1 52.47 51.29 52.295 2,536,001
01/30/2015 52.82 53.36 52.05 52.105 1,928,787
01/29/2015 52.99 53.61 52.43 53.23 1,568,515
01/28/2015 53.87 54.32 52.83 52.925 1,687,796
01/27/2015 53.92 54.11 53.105 53.37 1,963,314
01/26/2015 54.65 54.93 54.02 54.66 1,341,127
01/23/2015 54.86 54.96 54.26 54.51 1,940,277
01/22/2015 54.71 54.76 53.22 54.75 2,555,727
01/21/2015 54.24 54.87 53.818 54.58 1,585,106
01/20/2015 54.19 54.69 53.67 54.39 1,790,554
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?