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
2014-08-19 51.58 51.90 51.58 51.72 69,020
2014-08-18 51.165 51.50 51.09 51.33 79,882
2014-08-15 50.60 51.61 50.60 51.20 145,220
2014-08-14 50.51 50.86 50.51 50.685 142,028
2014-08-13 50.24 50.51 50.08 50.51 141,922
2014-08-12 49.77 50.21 49.63 50.195 102,112
2014-08-11 49.70 50.30 49.57 49.96 94,964
2014-08-08 49.23 49.59 48.81 49.575 191,541
2014-08-07 50.07 50.15 48.86 48.93 182,285
2014-08-06 49.39 50.18 49.39 50.095 163,153
2014-08-05 49.63 49.96 49.28 49.685 169,132
2014-08-04 49.825 50.09 49.40 49.715 186,850
2014-08-01 49.60 50.15 49.60 50.03 123,577
2014-07-31 50.50 50.69 49.66 49.66 190,605
2014-07-30 50.83 51.12 50.59 50.875 137,499
2014-07-29 50.75 51.14 50.56 50.57 151,443
2014-07-28 50.17 50.71 49.69 50.52 236,389
2014-07-25 50.98 50.98 50.02 50.115 354,417
2014-07-24 51.61 51.61 50.86 51.305 207,492
2014-07-23 53.02 53.12 51.30 51.30 352,213
2014-07-22 53.67 53.87 53.65 53.735 142,098
2014-07-21 53.235 53.74 53.235 53.47 101,084
2014-07-18 53.01 53.68 53.01 53.46 151,966
2014-07-17 53.425 53.53 52.93 52.94 167,462
2014-07-16 53.80 53.98 53.515 53.64 177,628
2014-07-15 53.79 54.17 53.45 53.72 181,002
2014-07-14 54.65 54.67 53.77 53.86 241,014
2014-07-11 54.37 54.38 54.01 54.26 107,991
2014-07-10 54.15 54.67 53.83 54.39 127,102
2014-07-09 54.64 54.79 54.38 54.71 135,054

» More Analog Devices Stock Price History