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
2016-08-18 64.02 64.60 63.79 64.11 140,205
2016-08-17 64.11 64.63 63.20 64.17 232,592
2016-08-16 65.01 65.13 64.60 64.87 172,484
2016-08-15 64.49 65.48 64.31 65.24 182,675
2016-08-12 63.95 64.35 63.76 64.215 110,494
2016-08-11 63.80 64.14 63.70 64.105 78,852
2016-08-10 63.595 63.87 63.18 63.78 123,023
2016-08-09 63.88 64.08 63.67 63.83 97,042
2016-08-08 63.89 63.91 63.30 63.40 129,791
2016-08-05 63.17 63.72 63.17 63.64 104,673
2016-08-04 63.22 63.35 62.74 63.35 132,622
2016-08-03 62.73 62.91 62.47 62.86 117,822
2016-08-02 63.89 63.89 62.49 62.775 165,846
2016-08-01 64.18 64.315 63.55 63.90 142,075
2016-07-29 64.38 64.38 63.62 63.96 196,258
2016-07-28 63.40 64.37 62.92 64.37 258,115
2016-07-27 64.77 64.77 63.24 63.42 788,770
2016-07-26 61.21 63.32 61.21 62.80 329,393
2016-07-25 60.36 60.51 60.24 60.47 88,811
2016-07-22 59.78 60.4301 59.73 60.43 29,158
2016-07-21 60.51 60.55 59.73 59.945 109,162
2016-07-20 60.37 60.91 60.21 60.73 70,770
2016-07-19 60.01 60.45 59.90 60.24 138,191
2016-07-18 60.96 60.96 60.28 60.435 113,392
2016-07-15 60.25 60.25 59.97 60.145 129,363
2016-07-14 59.99 60.16 59.72 60.04 147,814
2016-07-13 59.27 59.60 59.03 59.5499 243,427
2016-07-12 58.62 58.99 58.62 58.975 129,928
2016-07-11 58.04 58.53 57.90 58.245 134,925
2016-07-08 56.02 57.79 56.02 57.75 143,987

» More Analog Devices Stock Price History