$36.27 
Change: -0.13 -0.18% Volume: 48,755
Change: -0.13 -0.18% Volume: 48,755
Live Stock Prices 
You need Flash Player to see the chart, please download from the link below
Price Data
| Open: | 36.40 |
| High: | 36.48 |
| Low: | 36.09 |
| Close: | 36.345 |
| Volume: | 48,755 |
Technical Analysis
| 52 Wk High: | 43.27 |
| 52 Wk Low: | 29.24 |
| 30 Day High: | 39.30 |
| 30 Day Low: | 36.09 |
| Todays Pivot Point: | 36.58 |
This is a real time Analog Devices stock chart. Data is displayed in 1 minute through to daily and weekly data points. You can zoom in or out on the ADI stock chart and change views between line, bar and candlestick plots.
Latest Analog Devices Stock Trades
| Date | Time | Type | Amount | Value |
| 2012-05-17 | 10:40am | Unknown | 100 | 3,627.00 |
| 2012-05-17 | 10:40am | Buy | 1 | 36.27 |
| 2012-05-17 | 10:40am | Buy | 100 | 3,625.00 |
| 2012-05-17 | 10:39am | Buy | 100 | 3,624.00 |
| 2012-05-17 | 10:39am | Sell | 100 | 3,623.50 |
| 2012-05-17 | 10:39am | Buy | 100 | 3,626.00 |
| 2012-05-17 | 10:38am | Sell | 100 | 3,623.00 |
| 2012-05-17 | 10:38am | Unknown | 100 | 3,624.00 |
| 2012-05-17 | 10:38am | Unknown | 7 | 253.68 |
| 2012-05-17 | 10:38am | Sell | 93 | 3,370.32 |
| 2012-05-17 | 10:38am | Sell | 100 | 3,625.00 |
| 2012-05-17 | 10:37am | Buy | 100 | 3,626.00 |
| 2012-05-17 | 10:36am | Unknown | 13 | 470.73 |
| 2012-05-17 | 10:36am | Sell | 87 | 3,150.27 |
| 2012-05-17 | 10:36am | Sell | 100 | 3,623.00 |
| 2012-05-17 | 10:36am | Buy | 100 | 3,624.00 |
| 2012-05-17 | 10:35am | Buy | 100 | 3,623.00 |
| 2012-05-17 | 10:34am | Sell | 100 | 3,621.00 |
| 2012-05-17 | 10:34am | Buy | 100 | 3,624.00 |
| 2012-05-17 | 10:34am | Unknown | 100 | 3,623.00 |
» More Analog Devices Stock Trades
