ANALOG DEVICES Historical Stock Price

Below is the stock price history for Analog Devices ADI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Analog Devices stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Analog Devices Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-17	45.19	46.03	45.18	45.82	435,015
2013-06-14	45.165	45.41	44.83	44.95	354,326
2013-06-13	44.11	45.22	43.87	45.11	356,439
2013-06-12	45.38	45.52	44.15	44.16	425,179
2013-06-11	45.41	45.67	44.99	45.01	288,341
2013-06-10	46.13	46.13	45.74	45.95	293,284
2013-06-07	45.73	46.25	45.30	46.22	416,853
2013-06-06	45.43	45.75	45.00	45.415	507,280
2013-06-05	45.965	46.04	45.35	45.40	534,172
2013-06-04	46.155	46.82	45.92	46.13	536,890
2013-06-03	45.92	46.19	45.37	45.81	811,069
2013-05-31	45.91	46.19	45.72	45.91	643,926
2013-05-30	45.72	46.65	45.72	46.27	537,916
2013-05-29	45.60	45.93	45.27	45.64	590,809
2013-05-28	45.99	46.02	45.385	45.51	353,124
2013-05-24	45.14	45.41	44.89	45.36	355,089
2013-05-23	45.155	45.53	44.51	45.45	702,883
2013-05-22	45.60	46.47	45.28	45.46	1,332,082
2013-05-21	46.68	46.77	46.17	46.58	610,696
2013-05-20	47.03	47.19	46.75	46.86	522,042
2013-05-17	46.90	46.99	46.52	46.98	490,697
2013-05-16	46.76	47.05	46.48	46.54	460,113
2013-05-15	46.23	46.74	46.20	46.70	459,346
2013-05-14	46.32	46.48	46.19	46.35	460,758
2013-05-13	46.32	46.63	46.15	46.28	372,347
2013-05-10	46.52	46.82	46.39	46.80	339,444
2013-05-09	46.00	46.60	45.96	46.35	477,588
2013-05-08	45.69	46.12	45.56	46.09	282,368
2013-05-07	45.89	45.90	45.56	45.76	280,100
2013-05-06	45.02	45.96	45.02	45.83	547,119

» More Analog Devices Stock Price History