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
2017-07-07 77.60 78.86 77.60 78.59 189,001
2017-07-06 77.04 77.70 76.67 77.33 174,924
2017-07-05 76.48 78.08 76.48 77.84 156,950
2017-07-03 78.16 78.46 76.12 76.12 98,086
2017-06-30 78.30 78.30 77.30 78.08 120,285
2017-06-29 78.91 78.91 76.20 77.77 276,557
2017-06-28 78.45 79.37 77.96 79.24 164,537
2017-06-27 79.94 79.94 77.91 78.19 236,527
2017-06-26 81.95 81.95 80.03 80.63 164,670
2017-06-23 81.01 82.08 80.99 81.62 190,405
2017-06-22 80.82 81.64 80.17 81.26 294,910
2017-06-21 79.40 80.12 79.09 79.98 270,208
2017-06-20 80.29 80.98 79.34 79.45 280,059
2017-06-19 80.98 81.17 79.89 80.38 281,984
2017-06-16 79.86 80.18 79.02 79.82 289,140
2017-06-15 80.11 80.66 79.61 79.64 218,395
2017-06-14 81.31 81.72 80.14 80.89 198,398
2017-06-13 80.57 81.70 80.33 81.23 264,925
2017-06-12 78.31 80.42 78.31 79.69 413,911
2017-06-09 82.685 82.84 77.97 78.55 448,859
2017-06-08 80.87 82.43 80.50 82.43 248,414
2017-06-07 80.38 81.01 80.15 80.94 272,159
2017-06-06 78.89 80.35 78.89 80.08 545,849
2017-06-05 80.89 81.26 78.29 78.60 600,504
2017-06-02 81.80 81.80 80.04 80.77 651,716
2017-06-01 85.24 85.39 82.00 82.09 761,748
2017-05-31 89.30 90.42 86.24 86.24 696,888
2017-05-30 83.10 85.11 83.10 84.83 434,006
2017-05-26 82.37 82.85 82.00 82.78 101,092
2017-05-25 82.35 82.91 82.00 82.49 169,527

» More Analog Devices Stock Price History

To see other companies like Analog Devices (ADI), view our stock market today for news, and other data.