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
2018-06-22 99.84 99.84 98.76 99.39 94,081
2018-06-21 100.63 100.63 99.10 99.20 148,480
2018-06-20 100.81 100.94 99.83 100.94 118,407
2018-06-19 99.59 99.97 99.03 99.97 130,569
2018-06-18 100.49 101.13 99.96 101.13 109,414
2018-06-15 100.94 101.45 100.06 101.45 135,606
2018-06-14 101.61 102.71 101.38 101.58 157,702
2018-06-13 101.94 102.13 100.80 101.14 130,910
2018-06-12 101.60 102.01 101.03 101.99 89,559
2018-06-11 100.73 101.80 100.73 101.50 96,822
2018-06-08 101.14 101.20 100.07 101.20 231,822
2018-06-07 102.68 103.47 101.60 101.95 300,087
2018-06-06 100.76 102.02 100.21 102.02 182,964
2018-06-05 100.15 100.86 99.65 100.64 124,752
2018-06-04 99.19 100.27 98.00 99.93 153,397
2018-06-01 96.89 98.35 96.55 98.35 176,453
2018-05-31 96.275 98.12 96.275 97.18 291,697
2018-05-30 95.18 96.87 94.02 94.90 278,556
2018-05-29 94.76 95.30 93.90 94.33 338,731
2018-05-25 95.02 95.46 94.63 95.41 113,517
2018-05-24 94.39 95.18 94.04 95.03 106,572
2018-05-23 94.57 94.86 94.12 94.52 229,518
2018-05-22 96.24 96.30 95.46 95.63 112,413
2018-05-21 95.57 96.03 94.54 95.32 130,114
2018-05-18 94.39 95.57 94.39 95.03 200,828
2018-05-17 94.32 95.14 94.32 94.97 207,415
2018-05-16 93.96 94.68 93.66 94.68 68,021
2018-05-15 93.42 93.75 92.89 93.51 135,038
2018-05-14 93.77 94.82 93.66 93.79 184,613
2018-05-11 93.08 93.62 92.46 92.58 118,878

» More Analog Devices Stock Price History

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