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
2015-12-30 57.38 57.38 56.52 56.56 100,370
2015-12-29 56.95 57.72 56.89 57.23 94,753
2015-12-28 56.48 56.59 55.88 56.42 92,858
2015-12-24 56.49 56.99 56.49 56.77 30,099
2015-12-23 56.42 56.71 56.25 56.485 67,648
2015-12-22 56.65 56.67 55.86 55.99 75,607
2015-12-21 55.65 55.84 55.36 55.83 130,731
2015-12-18 55.76 56.21 55.24 55.24 207,385
2015-12-17 57.79 57.79 56.20 56.23 114,694
2015-12-16 57.08 57.70 56.33 57.56 146,410
2015-12-15 55.84 57.53 55.84 56.59 392,003
2015-12-14 56.88 57.13 56.43 56.83 206,328
2015-12-11 56.505 57.08 56.405 56.935 304,324
2015-12-10 56.66 57.485 56.60 57.18 234,068
2015-12-09 57.90 58.04 56.46 56.645 235,844
2015-12-08 57.97 58.31 57.52 58.04 184,123
2015-12-07 59.13 59.46 58.35 58.49 210,554
2015-12-04 57.86 59.70 56.97 59.18 349,722
2015-12-03 61.21 61.21 58.84 58.97 133,214
2015-12-02 61.43 61.93 60.62 60.65 142,050
2015-12-01 62.13 62.32 61.29 61.60 220,566
2015-11-30 60.50 62.05 60.48 61.68 230,337
2015-11-27 60.48 60.71 60.19 60.45 71,618
2015-11-25 60.49 61.24 59.92 60.26 234,052
2015-11-24 59.00 61.00 57.46 60.37 514,405
2015-11-23 58.89 58.89 56.74 56.74 542,541
2015-11-20 59.95 60.18 59.345 59.345 223,114
2015-11-19 59.96 60.39 59.46 59.81 201,354
2015-11-18 59.49 60.82 59.32 60.80 124,727
2015-11-17 58.31 59.70 58.31 59.29 173,783

» More Analog Devices Stock Price History