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
2019-08-23 106.94 107.13 103.85 104.35 347,160
2019-08-22 107.97 109.32 107.46 108.81 186,405
2019-08-21 109.24 110.36 108.35 108.35 181,777
2019-08-20 110.98 111.44 110.25 110.45 142,762
2019-08-19 111.81 112.04 110.96 111.10 191,808
2019-08-16 110.46 111.18 110.24 110.55 169,569
2019-08-15 109.45 109.54 107.90 108.58 151,552
2019-08-14 111.36 111.36 109.66 110.50 119,577
2019-08-13 113.24 113.24 111.58 112.81 101,170
2019-08-12 109.77 109.90 108.44 108.94 106,748
2019-08-09 110.53 111.53 109.87 111.22 112,882
2019-08-08 111.27 112.41 111.27 112.04 104,351
2019-08-07 108.55 110.26 108.12 110.09 129,792
2019-08-06 109.20 110.01 108.44 109.27 201,406
2019-08-05 108.82 109.26 106.51 107.69 253,958
2019-08-02 113.28 113.50 112.36 112.52 228,611
2019-08-01 119.20 120.02 113.21 114.61 210,173
2019-07-31 119.95 119.99 116.49 117.74 205,110
2019-07-30 120.53 121.31 120.53 121.04 81,470
2019-07-29 121.43 122.36 120.95 121.25 132,466
2019-07-26 122.59 122.85 121.75 121.77 89,272
2019-07-25 122.87 123.57 120.65 122.14 177,445
2019-07-24 123.15 124.75 123.06 124.55 280,298
2019-07-23 117.97 119.81 117.97 119.79 174,267
2019-07-22 117.45 118.07 116.88 117.74 81,107
2019-07-19 116.34 116.87 115.73 116.00 94,750
2019-07-18 115.42 116.24 114.22 115.70 112,978
2019-07-17 114.88 115.08 114.16 114.28 86,600
2019-07-16 115.80 115.86 114.37 115.80 109,812
2019-07-15 116.68 117.26 116.25 117.04 71,534

» More Analog Devices Stock Price History

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