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
2017-04-13 76.78 77.78 76.48 76.63 156,913
2017-04-12 78.19 78.22 76.64 76.80 246,975
2017-04-11 78.48 78.48 77.03 77.93 397,248
2017-04-10 79.93 80.08 79.22 79.39 210,873
2017-04-07 80.36 80.50 79.87 80.03 185,258
2017-04-06 80.00 80.62 79.69 80.30 221,072
2017-04-05 81.45 81.54 80.055 80.055 281,926
2017-04-04 81.03 81.33 80.53 81.07 200,919
2017-04-03 82.03 82.16 80.94 81.27 142,512
2017-03-31 82.13 82.45 81.78 82.10 133,027
2017-03-30 81.80 82.60 81.80 82.155 60,119
2017-03-29 81.65 82.20 81.65 81.93 134,748
2017-03-28 81.12 82.50 81.12 82.27 132,887
2017-03-27 81.01 81.50 80.55 81.50 172,633
2017-03-24 82.40 82.43 81.45 81.59 128,302
2017-03-23 81.75 82.07 81.41 81.42 338,073
2017-03-22 81.89 82.165 81.77 82.11 238,826
2017-03-21 82.93 82.96 81.77 81.77 228,018
2017-03-20 83.55 83.60 82.95 83.00 144,800
2017-03-17 83.13 83.26 82.80 83.11 141,977
2017-03-16 83.23 83.34 82.45 82.695 205,844
2017-03-15 82.98 83.56 82.57 83.53 252,146
2017-03-14 83.07 83.66 82.70 83.66 196,842
2017-03-13 82.855 82.93 82.59 82.685 330,126
2017-03-10 83.65 83.65 82.12 82.12 321,770
2017-03-09 83.21 83.61 82.86 83.16 130,380
2017-03-08 83.46 83.80 83.19 83.42 97,682
2017-03-07 83.93 84.12 83.26 83.36 181,673
2017-03-06 82.69 84.18 82.59 83.88 127,358
2017-03-03 83.64 83.64 83.05 83.19 121,798

» More Analog Devices Stock Price History

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