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
2016-07-13 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
2016-07-07 55.52 56.34 55.52 55.945 117,392
2016-07-06 55.06 55.5901 54.55 55.48 138,045
2016-07-05 56.11 56.11 55.04 55.37 120,774
2016-07-01 56.20 56.91 55.85 56.69 187,682
2016-06-30 55.80 56.67 55.47 56.52 206,336
2016-06-29 54.92 55.65 54.65 55.635 236,459
2016-06-28 53.11 54.31 53.11 54.30 258,247
2016-06-27 54.13 54.13 52.19 52.58 300,367
2016-06-24 54.96 56.29 54.78 55.13 310,386
2016-06-23 57.59 58.07 57.36 58.06 73,530
2016-06-22 56.91 57.55 56.79 56.80 149,547
2016-06-21 56.74 57.15 56.65 57.09 94,622
2016-06-20 56.80 57.37 56.74 56.80 90,058
2016-06-17 56.59 56.59 55.61 56.005 133,861
2016-06-16 56.60 56.99 55.92 56.925 96,337
2016-06-15 57.04 57.22 56.77 56.81 111,868
2016-06-14 56.96 57.24 56.59 57.06 180,783
2016-06-13 56.97 57.54 56.755 56.83 128,252
2016-06-10 56.82 57.16 56.73 56.91 119,996
2016-06-09 57.49 57.61 57.20 57.58 122,645
2016-06-08 57.71 58.01 57.51 57.775 95,659
2016-06-07 57.47 57.92 56.97 57.77 202,976
2016-06-06 57.98 58.36 57.08 57.08 221,017
2016-06-03 58.49 58.49 57.79 58.07 97,383
2016-06-02 57.53 58.32 57.53 58.23 133,789
2016-06-01 58.16 58.77 58.16 58.635 61,029

» More Analog Devices Stock Price History