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
2020-08-06 116.11 117.10 115.19 116.64 145,569
2020-08-05 115.62 116.12 115.07 115.55 170,740
2020-08-04 116.94 117.91 116.55 116.88 167,930
2020-08-03 116.17 116.70 116.17 116.34 147,498
2020-07-31 113.97 114.66 113.43 114.60 176,263
2020-07-30 114.53 116.52 114.53 116.12 212,125
2020-07-29 116.40 117.67 115.74 117.56 212,591
2020-07-28 114.83 115.93 114.60 115.50 292,779
2020-07-27 115.35 115.91 114.91 115.75 226,300
2020-07-24 113.17 113.78 112.03 112.12 253,257
2020-07-23 113.28 113.91 110.76 111.77 229,066
2020-07-22 113.94 113.94 113.08 113.83 273,359
2020-07-21 115.27 115.27 114.03 114.03 239,168
2020-07-20 116.52 117.43 115.87 117.43 130,250
2020-07-17 115.87 117.05 115.85 116.67 215,770
2020-07-16 116.10 116.25 115.18 115.76 297,040
2020-07-15 117.93 119.05 117.14 117.89 262,727
2020-07-14 115.84 118.21 115.84 117.95 481,362
2020-07-13 119.61 120.21 117.13 117.13 971,093
2020-07-10 124.13 124.93 123.30 124.32 105,493
2020-07-09 122.705 124.87 121.32 124.28 120,795
2020-07-08 122.16 122.60 121.08 122.60 98,369
2020-07-07 123.73 124.27 122.60 122.60 99,941
2020-07-06 123.45 124.37 123.19 123.84 75,738
2020-07-02 122.40 122.40 120.96 120.96 104,388
2020-07-01 121.63 121.72 120.46 120.73 108,708
2020-06-30 121.74 122.83 121.22 122.83 116,185
2020-06-29 118.41 119.20 117.84 118.545 71,098
2020-06-26 117.66 118.43 117.28 118.02 71,934
2020-06-25 118.58 119.86 117.87 119.72 228,166

» More Analog Devices Stock Price History

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