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
2017-12-15 85.56 87.16 85.31 86.46 170,466
2017-12-14 85.40 85.96 84.91 85.39 146,687
2017-12-13 85.79 85.79 85.21 85.25 203,332
2017-12-12 85.89 85.89 84.94 85.46 106,990
2017-12-11 85.83 86.29 85.36 85.71 150,673
2017-12-08 86.785 86.785 84.99 85.52 228,475
2017-12-07 85.19 86.46 85.19 86.15 289,173
2017-12-06 84.29 85.47 84.29 85.42 220,376
2017-12-05 84.73 85.65 84.64 84.93 187,594
2017-12-04 85.25 85.34 83.95 84.82 181,625
2017-12-01 85.53 85.53 84.12 85.48 211,824
2017-11-30 85.46 86.27 85.34 86.11 201,260
2017-11-29 86.74 86.74 84.25 85.43 415,094
2017-11-28 87.32 87.32 86.58 86.96 288,964
2017-11-27 88.80 88.80 87.43 87.43 171,276
2017-11-24 88.64 89.19 88.305 89.09 146,562
2017-11-22 90.01 90.58 88.895 88.895 218,457
2017-11-21 92.90 92.90 89.03 89.99 337,514
2017-11-20 90.85 93.91 90.73 93.11 390,772
2017-11-17 90.39 90.89 90.31 90.40 169,369
2017-11-16 89.70 90.68 89.53 90.59 128,428
2017-11-15 89.68 89.68 88.79 89.07 149,782
2017-11-14 89.88 90.40 89.56 90.40 135,811
2017-11-13 89.15 90.21 89.13 89.98 170,379
2017-11-10 89.32 89.99 89.05 89.61 118,560
2017-11-09 91.05 91.05 88.05 89.54 284,947
2017-11-08 91.67 92.39 91.23 91.95 74,497
2017-11-07 92.57 92.57 91.71 91.84 70,784
2017-11-06 92.65 92.76 91.69 92.30 103,982
2017-11-03 90.58 91.66 90.51 91.66 90,996

» More Analog Devices Stock Price History

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