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
2014-10-10 43.65 44.31 42.58 43.48 1,279,570
2014-10-09 47.59 47.89 46.38 46.38 584,989
2014-10-08 46.26 47.80 46.02 47.795 350,435
2014-10-07 46.80 46.95 46.13 46.19 315,395
2014-10-06 47.70 48.01 47.04 47.13 201,842
2014-10-03 47.96 48.08 47.505 47.62 193,161
2014-10-02 48.13 48.13 47.24 47.86 347,066
2014-10-01 49.26 49.26 48.19 48.27 259,369
2014-09-30 49.86 50.00 49.47 49.52 243,945
2014-09-29 49.65 50.00 49.545 49.78 210,795
2014-09-26 49.74 50.11 49.66 50.04 177,036
2014-09-25 49.97 50.03 49.57 49.70 446,329
2014-09-24 49.72 50.18 49.61 50.01 257,907
2014-09-23 49.32 50.09 49.32 49.72 328,196
2014-09-22 49.61 50.08 49.38 49.93 375,542
2014-09-19 50.60 50.60 49.81 49.99 162,868
2014-09-18 49.68 50.37 49.60 50.305 160,708
2014-09-17 49.20 50.00 49.20 49.61 203,181
2014-09-16 48.75 49.32 48.73 49.22 254,096
2014-09-15 49.27 49.31 48.65 48.86 188,768
2014-09-12 49.68 49.73 48.92 49.09 328,223
2014-09-11 49.35 49.90 49.27 49.79 211,068
2014-09-10 49.81 49.91 49.495 49.645 220,011
2014-09-09 49.89 50.22 49.76 49.76 266,688
2014-09-08 50.13 50.41 49.87 50.04 229,470
2014-09-05 50.40 50.715 50.13 50.23 240,947
2014-09-04 50.48 50.66 50.28 50.40 135,869
2014-09-03 50.51 50.79 50.10 50.215 168,212
2014-09-02 51.27 51.27 50.40 50.62 270,279
2014-08-29 51.49 51.55 50.92 51.125 211,522

» More Analog Devices Stock Price History