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
2020-06-04 122.24 122.76 121.53 122.21 129,731
2020-06-03 119.90 122.70 119.90 121.99 264,236
2020-06-02 114.92 116.48 114.10 116.48 164,229
2020-06-01 112.30 113.34 112.30 113.09 74,261
2020-05-29 111.23 113.08 110.69 112.95 287,904
2020-05-28 112.70 113.59 110.73 110.73 219,383
2020-05-27 113.89 114.47 112.10 114.43 203,289
2020-05-26 114.20 114.58 112.84 112.86 252,910
2020-05-22 110.10 111.68 109.61 110.96 169,006
2020-05-21 111.90 112.42 110.40 111.07 277,669
2020-05-20 113.47 115.52 113.47 114.51 556,802
2020-05-19 109.78 110.10 106.58 106.58 321,488
2020-05-18 106.24 109.01 106.24 108.54 203,796
2020-05-15 102.54 102.58 100.22 101.50 421,662
2020-05-14 101.03 105.18 101.03 105.18 215,411
2020-05-13 106.60 106.81 102.43 103.89 385,703
2020-05-12 109.54 110.515 107.29 107.32 216,811
2020-05-11 107.79 109.35 107.39 108.68 122,827
2020-05-08 108.76 109.67 108.16 109.585 120,006
2020-05-07 106.49 107.35 106.18 106.19 109,811
2020-05-06 106.36 106.74 105.12 105.12 135,474
2020-05-05 106.40 107.25 105.23 106.19 134,004
2020-05-04 102.89 103.13 101.14 103.13 154,912
2020-05-01 105.76 106.32 103.28 103.73 214,516
2020-04-30 110.40 111.14 109.45 110.045 92,327
2020-04-29 111.57 114.02 110.90 113.32 198,508
2020-04-28 109.24 109.85 107.95 107.95 157,245
2020-04-27 107.17 108.55 106.88 108.22 172,535
2020-04-24 103.13 106.32 102.98 105.94 235,086
2020-04-23 102.02 103.92 101.35 102.34 177,533

» More Analog Devices Stock Price History

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