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
2019-02-22 106.23 106.23 105.29 105.86 163,389
2019-02-21 106.71 106.71 104.96 105.25 232,460
2019-02-20 105.15 107.72 105.12 106.65 309,800
2019-02-19 104.93 105.24 104.53 104.69 206,471
2019-02-15 105.21 105.76 104.59 105.76 150,511
2019-02-14 103.91 104.98 103.90 104.72 324,137
2019-02-13 104.25 105.06 103.75 104.30 246,238
2019-02-12 103.24 104.83 103.24 104.33 328,016
2019-02-11 102.51 102.51 101.09 101.65 176,830
2019-02-08 100.04 100.88 99.21 100.53 201,251
2019-02-07 100.47 101.95 99.62 100.59 295,444
2019-02-06 101.18 103.38 101.18 102.61 253,294
2019-02-05 99.54 100.48 99.34 100.41 399,554
2019-02-04 100.40 100.40 98.78 99.75 187,576
2019-02-01 99.58 100.56 99.00 100.30 267,490
2019-01-31 98.33 98.82 98.06 98.73 184,947
2019-01-30 97.78 99.33 97.30 99.00 276,265
2019-01-29 97.56 97.56 96.67 96.99 167,778
2019-01-28 95.62 97.55 95.62 97.48 150,637
2019-01-25 95.98 98.06 95.98 97.54 319,714
2019-01-24 90.12 95.44 90.12 94.68 264,791
2019-01-23 88.98 89.70 87.87 88.84 107,358
2019-01-22 89.78 90.17 88.25 88.81 157,661
2019-01-18 89.01 91.39 88.61 90.95 243,142
2019-01-17 86.02 88.78 85.53 88.66 181,586
2019-01-16 87.43 88.45 87.12 87.12 111,439
2019-01-15 87.75 88.52 87.05 87.55 187,060
2019-01-14 88.51 88.64 87.435 87.585 179,296
2019-01-11 88.12 91.00 88.12 90.13 228,175
2019-01-10 86.62 88.52 86.62 88.51 91,038

» More Analog Devices Stock Price History

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