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
2019-04-24 116.80 118.48 116.70 118.02 288,122
2019-04-23 113.97 114.31 113.60 113.98 174,136
2019-04-22 114.07 114.47 113.705 113.75 84,961
2019-04-18 114.00 114.73 114.00 114.61 88,525
2019-04-17 114.41 114.89 113.98 114.31 117,332
2019-04-16 114.26 114.95 114.23 114.40 152,800
2019-04-15 113.28 113.29 112.63 113.16 61,678
2019-04-12 113.17 114.10 112.62 114.09 88,054
2019-04-11 111.84 112.54 111.58 111.86 94,174
2019-04-10 110.63 111.98 110.63 111.80 124,413
2019-04-09 110.39 110.92 110.10 110.37 93,080
2019-04-08 110.65 111.78 110.56 111.72 93,394
2019-04-05 111.20 111.76 111.08 111.40 99,639
2019-04-04 110.63 110.87 110.11 110.54 131,028
2019-04-03 109.49 111.05 109.46 109.84 136,816
2019-04-02 108.19 108.32 107.47 108.19 120,098
2019-04-01 107.50 108.58 107.38 108.38 225,512
2019-03-29 105.37 105.54 104.82 105.26 172,139
2019-03-28 105.00 105.11 103.39 103.86 139,120
2019-03-27 105.79 105.85 103.88 105.06 141,728
2019-03-26 106.26 106.62 105.73 106.45 143,982
2019-03-25 104.95 105.60 104.32 105.29 179,302
2019-03-22 109.30 109.33 107.44 107.61 140,675
2019-03-21 110.09 111.11 109.73 110.49 218,811
2019-03-20 109.36 109.40 108.14 108.77 223,289
2019-03-19 109.61 110.21 109.38 109.74 131,839
2019-03-18 109.81 109.91 108.50 109.23 121,860
2019-03-15 110.14 110.47 109.53 109.53 144,943
2019-03-14 107.52 108.19 107.14 108.18 122,019
2019-03-13 108.175 109.03 108.06 108.06 99,086

» More Analog Devices Stock Price History

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