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. The Analog Devices stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Analog Devices Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-18 88.23 89.26 87.74 88.17 172,938
2018-12-17 87.17 88.90 86.96 87.23 225,099
2018-12-14 87.23 88.34 87.02 87.48 204,148
2018-12-13 89.69 89.76 88.18 88.64 137,582
2018-12-12 90.08 90.40 89.15 89.17 158,432
2018-12-11 90.11 90.91 88.37 88.82 188,476
2018-12-10 86.66 88.50 86.16 88.32 138,230
2018-12-07 89.12 89.77 86.24 86.67 337,965
2018-12-06 86.80 89.41 86.80 89.32 212,896
2018-12-04 93.18 93.18 90.47 90.47 340,456
2018-12-03 94.00 94.56 92.87 93.26 270,748
2018-11-30 89.92 91.42 89.05 91.14 222,288
2018-11-29 90.08 90.55 89.38 89.70 187,321
2018-11-28 89.29 90.70 88.27 90.67 222,718
2018-11-27 89.71 90.10 88.63 89.60 191,428
2018-11-26 89.73 90.07 89.14 89.92 154,176
2018-11-23 89.13 89.35 88.075 88.63 129,109
2018-11-21 90.00 90.75 88.35 89.81 330,276
2018-11-20 86.00 89.73 84.60 88.85 559,538
2018-11-19 89.71 89.90 85.73 85.73 639,541
2018-11-16 88.01 89.80 88.01 89.37 311,433
2018-11-15 86.45 89.70 86.45 89.54 316,575
2018-11-14 86.23 87.03 85.49 86.38 215,866
2018-11-13 84.78 86.70 84.78 85.19 247,728
2018-11-12 85.73 85.94 84.19 84.27 281,013
2018-11-09 89.06 89.21 87.06 87.73 260,393
2018-11-08 88.17 90.06 88.01 89.92 221,028
2018-11-07 88.75 88.75 87.48 88.28 161,798
2018-11-06 86.50 87.88 86.50 87.87 114,564
2018-11-05 87.29 87.29 85.84 86.49 173,826

» More Analog Devices Stock Price History

To see other companies like Analog Devices (ADI), view our stock market today for news, and other data.