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
2019-06-17 105.29 105.75 105.01 105.01 130,393
2019-06-14 103.47 104.33 103.11 104.14 186,373
2019-06-13 104.82 105.75 104.79 105.44 114,727
2019-06-12 104.46 104.50 103.76 104.50 98,817
2019-06-11 106.71 106.71 104.78 105.26 210,228
2019-06-10 106.63 107.43 106.30 106.49 362,751
2019-06-07 100.15 100.66 100.00 100.66 211,598
2019-06-06 98.87 100.12 98.78 99.79 140,114
2019-06-05 99.37 100.00 98.60 100.00 111,092
2019-06-04 98.97 100.90 98.90 100.74 325,313
2019-06-03 97.37 97.77 95.63 96.05 221,724
2019-05-31 97.41 98.16 96.69 96.77 243,015
2019-05-30 98.63 98.95 97.68 98.09 212,326
2019-05-29 98.26 98.75 97.44 98.15 335,081
2019-05-28 97.26 98.06 96.87 97.22 194,035
2019-05-24 99.61 99.74 98.55 98.55 193,668
2019-05-23 99.00 99.25 98.04 98.61 276,679
2019-05-22 102.14 102.94 101.28 101.52 308,465
2019-05-21 99.63 100.76 99.61 99.86 266,353
2019-05-20 98.72 98.93 96.75 97.47 327,975
2019-05-17 102.33 102.75 100.27 100.71 464,583
2019-05-16 105.05 106.09 104.47 104.78 366,423
2019-05-15 107.84 108.68 107.84 108.09 139,784
2019-05-14 106.37 107.19 105.95 106.85 199,938
2019-05-13 105.81 106.33 103.79 104.59 311,652
2019-05-10 109.85 110.86 107.82 110.36 219,359
2019-05-09 107.94 111.07 107.94 110.52 306,589
2019-05-08 112.45 112.68 110.72 110.72 245,492
2019-05-07 113.76 113.76 111.82 113.23 203,223
2019-05-06 114.90 115.20 114.17 114.85 153,732

» More Analog Devices Stock Price History

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