sob, 8 lut 2025, 13:15 CET, NY 7:15, Londyn 12:15, Tokio 21:15, ^SPX -0.95%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Historical data: Analog Devices Inc (ADI.US)
7 Feb, 22:00  205.2100  -2.6200 (-1.26%)
More On ADI.US
Summary
Chart
Chart HTML5
Technical Analysis
Historical data
Operations

Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, , $, ¥,
Statystyka sesji

Market On-line
Start date:
eg. Jan 15 2008

End date:

Default date range
Interval:
Daily
Weekly
Monthly
Quarterly
Yearly
Skip:
splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others
Historical values of ADI.US
<< | < | > | >>
No.DateOpenHighLowCloseChangeVolume
102177 Feb 2025207.68209.545203.74205.21-1.26%-2.62003,194,710
102166 Feb 2025208.73210.51205.7485207.83-0.94%-1.97002,715,143
102155 Feb 2025205.43210.55204.16209.8+1.84%+3.79004,516,698
102144 Feb 2025204.6208.35204.07206.01+0.38%+0.77004,651,510
102133 Feb 2025205.24209.65202.765205.24-3.14%-6.65004,483,530
1021231 Jan 2025211.71217.62210.69211.89-0.24%-0.51003,486,618
1021130 Jan 2025210.23213.065209.1212.4+1.19%+2.49002,976,438
1021029 Jan 2025209.54211.87209.01209.91+0.19%+0.39002,258,503
1020928 Jan 2025212.81213.905207.9209.52-2.74%-5.90003,748,857
1020827 Jan 2025217.4220.8175213.64215.42-0.90%-1.95007,088,010
1020724 Jan 2025224.62226.04217.13217.37-4.81%-10.98003,929,413
1020623 Jan 2025221.88228.43221.53228.35+1.91%+4.27002,607,991
1020522 Jan 2025221.45226.22221.1224.08+1.19%+2.63002,883,331
1020421 Jan 2025219.23223.65219.16221.45+1.04%+2.29004,091,227
1020317 Jan 2025220.56220.635217.84219.16+1.93%+4.14002,871,536
1020216 Jan 2025218.3218.3212.71215.02-1.47%-3.20003,116,371
1020115 Jan 2025217.5219.59215.7218.22+1.66%+3.57003,302,798
1020014 Jan 2025213.16214.83211.54214.65+0.80%+1.70001,634,673
1019913 Jan 2025209.34213.37208.09212.95+0.27%+0.58003,960,579
1019810 Jan 2025217.54219.37211.79212.37-3.66%-8.07004,108,662
101978 Jan 2025215.4221.16212.63220.44+2.12%+4.57003,096,841
101967 Jan 2025219.79220.28214.3215.87-0.98%-2.13003,573,300
101956 Jan 2025215.33221.53214.775218+1.22%+2.63002,490,969
101943 Jan 2025212.76216.11210.395215.37+1.90%+4.02002,547,489
101932 Jan 2025215.49217.25209.75211.35-0.52%-1.11002,379,261
1019231 Dec 2024214214.55211.07212.46-0.05%-0.10001,608,772
1019130 Dec 2024214.25214.625211.025212.56-2.04%-4.43002,578,313
1019027 Dec 2024217.43218.25215.24216.99-0.49%-1.07001,926,739
1018926 Dec 2024215.39219.07215.39218.06-0.01%-0.03001,189,273
1018824 Dec 2024215.94218.21213.67218.09+1.49%+3.20001,063,511
1018723 Dec 2024211.93215.58211.545214.89+1.47%+3.11002,478,480
1018620 Dec 2024206.28213.3575205.83211.78+1.93%+4.00006,604,074
1018519 Dec 2024209.6210.61207.23207.78+0.00%+0.01003,942,278
1018418 Dec 2024215.16218.95207.26207.77-2.83%-6.05004,077,394
1018317 Dec 2024215.89217.93212.36213.82-1.15%-2.49003,240,525
1018216 Dec 2024214.92217.79213.66216.31-0.14%-0.30003,410,112
1018113 Dec 2024215.41217.97213.75216.61-0.51%-1.11003,067,545
1018012 Dec 2024215.15218.73214.644217.72+0.28%+0.60002,995,032
1017911 Dec 2024216.03219.04215.559217.12+0.70%+1.51003,839,345
1017810 Dec 2024219.04219.67214.5215.61-1.57%-3.43002,679,445
<< | < | > | >>
Download data in csv file...

Downloaded data separator: comma | semicolon
Easier access to the data ADI.US
On the ticker field set "d:adi.us", and Stooq instantly take you to the site with historical data.

English
polski


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq