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
2014-06-09 54.39 56.15 54.39 55.31 671,405
2014-06-06 52.86 53.27 52.605 52.645 99,853
2014-06-05 52.29 52.67 52.05 52.57 147,148
2014-06-04 52.33 52.62 52.33 52.49 137,473
2014-06-03 52.30 52.62 52.18 52.46 78,303
2014-06-02 52.45 52.54 51.94 52.36 100,519
2014-05-30 52.38 52.51 52.195 52.39 153,070
2014-05-29 52.62 52.71 52.215 52.215 177,040
2014-05-28 52.57 52.57 52.16 52.465 206,764
2014-05-27 52.48 53.12 52.36 52.97 160,464
2014-05-23 51.82 52.45 51.63 52.375 99,145
2014-05-22 51.44 52.01 51.39 51.72 195,453
2014-05-21 52.67 52.68 50.89 51.32 384,837
2014-05-20 51.86 52.22 51.70 51.91 352,355
2014-05-19 51.57 52.17 51.57 52.04 174,003
2014-05-16 50.89 51.58 50.74 51.555 329,913
2014-05-15 51.01 51.13 50.43 50.77 343,095
2014-05-14 51.25 51.37 51.03 51.06 172,340
2014-05-13 52.35 52.44 51.35 51.47 239,873
2014-05-12 51.56 52.31 51.56 52.24 189,347
2014-05-09 51.23 51.39 50.85 51.24 165,133
2014-05-08 50.76 51.91 50.54 51.27 396,506
2014-05-07 50.70 50.90 50.12 50.76 195,865
2014-05-06 51.01 51.29 50.76 50.76 185,749
2014-05-05 51.07 51.49 50.92 51.19 78,144
2014-05-02 50.81 51.80 50.81 51.45 195,884
2014-05-01 51.35 51.52 50.77 50.795 148,355
2014-04-30 50.95 51.34 50.56 51.30 184,031
2014-04-29 50.70 51.37 50.70 51.22 121,439
2014-04-28 51.84 51.87 50.08 50.98 264,090

» More Analog Devices Stock Price History