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
2018-09-24 94.34 95.18 94.21 94.89 185,534
2018-09-21 94.99 95.05 94.21 94.51 177,576
2018-09-20 95.52 95.52 94.56 94.95 239,336
2018-09-19 92.17 92.75 92.15 92.61 155,722
2018-09-18 92.08 92.35 91.39 91.93 193,126
2018-09-17 92.33 92.73 91.17 91.17 187,267
2018-09-14 92.70 93.34 92.13 92.52 214,396
2018-09-13 91.25 92.81 91.03 92.42 273,493
2018-09-12 91.29 91.34 89.42 91.01 347,817
2018-09-11 93.80 94.12 93.14 93.44 191,030
2018-09-10 94.78 94.78 93.22 94.48 253,904
2018-09-07 95.23 95.85 93.67 93.88 491,850
2018-09-06 97.79 97.94 96.18 97.225 285,682
2018-09-05 97.73 98.62 97.52 97.79 176,045
2018-09-04 98.68 98.71 97.54 98.16 309,863
2018-08-31 98.70 99.18 98.61 98.96 112,407
2018-08-30 100.20 100.20 98.35 98.53 115,798
2018-08-29 100.00 100.32 99.84 100.29 151,410
2018-08-28 100.80 100.80 99.58 100.43 253,766
2018-08-27 99.53 100.65 99.29 100.01 220,148
2018-08-24 98.125 98.85 97.49 98.78 204,482
2018-08-23 98.85 98.85 97.29 97.43 205,203
2018-08-22 92.54 97.95 92.45 97.95 523,619
2018-08-21 93.93 96.39 93.60 95.95 292,556
2018-08-20 94.80 94.80 93.29 93.74 126,209
2018-08-17 92.93 94.76 92.93 94.73 188,189
2018-08-16 94.14 95.06 94.03 94.03 115,281
2018-08-15 93.96 94.34 92.82 93.75 100,584
2018-08-14 95.56 95.68 94.86 94.86 73,415
2018-08-13 95.61 96.08 94.85 95.07 118,341

» More Analog Devices Stock Price History

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