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
2016-06-15 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
2016-05-31 58.37 58.61 58.04 58.57 64,405
2016-05-27 58.30 58.71 58.20 58.43 84,005
2016-05-26 58.16 58.44 57.99 58.29 89,937
2016-05-25 58.13 58.38 57.92 58.32 110,682
2016-05-24 57.31 58.30 56.93 58.25 102,100
2016-05-23 56.82 57.35 56.735 56.735 105,321
2016-05-20 56.30 57.06 56.22 56.56 77,340
2016-05-19 55.70 55.94 55.05 55.68 112,368
2016-05-18 55.00 56.12 53.70 55.79 175,428
2016-05-17 55.46 55.98 55.255 55.36 181,716
2016-05-16 54.88 55.80 54.88 55.42 155,743
2016-05-13 55.15 55.29 54.51 54.69 158,534
2016-05-12 55.96 56.01 54.48 54.84 164,868
2016-05-11 55.98 56.44 55.68 55.74 100,267
2016-05-10 55.39 56.16 55.19 56.13 289,963
2016-05-09 55.64 56.02 55.20 55.20 245,281
2016-05-06 55.26 55.62 54.85 55.42 257,514
2016-05-05 56.15 56.21 55.45 55.73 94,176
2016-05-04 55.67 56.01 55.52 55.84 162,582

» More Analog Devices Stock Price History