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
2017-03-13 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
2017-03-02 83.34 84.01 83.08 83.72 138,019
2017-03-01 82.87 83.76 82.24 83.76 157,103
2017-02-28 82.18 82.18 81.58 81.97 98,498
2017-02-27 81.65 82.25 81.42 82.23 114,326
2017-02-24 81.18 81.67 81.13 81.67 444,253
2017-02-23 81.83 81.89 81.12 81.60 124,898
2017-02-22 82.05 82.25 81.55 82.01 169,809
2017-02-21 82.49 82.81 82.01 82.81 174,739
2017-02-17 82.24 82.40 81.56 82.35 226,639
2017-02-16 80.94 82.52 80.94 81.86 174,355
2017-02-15 81.22 81.43 78.21 81.43 525,475
2017-02-14 77.80 77.85 77.16 77.85 237,290
2017-02-13 77.20 78.025 76.83 77.99 225,438
2017-02-10 76.38 76.65 75.59 76.57 90,608
2017-02-09 77.37 77.37 76.64 76.66 128,311
2017-02-08 77.34 77.74 76.94 77.42 248,721
2017-02-07 75.50 76.56 75.50 76.27 166,518
2017-02-06 75.48 75.50 74.97 75.46 75,151
2017-02-03 75.51 75.69 75.35 75.58 83,793
2017-02-02 75.41 76.01 75.20 75.20 156,847
2017-02-01 75.80 76.66 75.56 76.16 223,598
2017-01-31 75.80 75.80 74.62 74.97 116,621
2017-01-30 76.37 76.52 75.26 76.32 176,335

» More Analog Devices Stock Price History

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