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
2016-10-26 63.41 63.72 63.12 63.44 182,279
2016-10-25 63.86 64.24 63.75 64.05 194,861
2016-10-24 63.61 64.01 63.47 64.01 78,898
2016-10-21 63.14 63.14 62.25 62.935 109,814
2016-10-20 61.88 63.62 61.69 63.45 340,307
2016-10-19 61.83 62.05 61.33 61.96 90,870
2016-10-18 62.62 62.82 62.03 62.15 158,368
2016-10-17 61.79 62.27 61.34 61.605 212,266
2016-10-14 61.21 62.68 61.21 61.97 278,359
2016-10-13 60.85 60.855 59.60 60.55 282,974
2016-10-12 62.17 62.17 60.72 61.22 288,968
2016-10-11 63.34 63.34 61.68 62.10 312,498
2016-10-10 64.77 64.90 63.345 63.345 205,269
2016-10-07 64.55 64.55 63.75 64.52 200,960
2016-10-06 64.70 64.82 64.05 64.77 97,504
2016-10-05 64.27 65.17 64.27 64.69 205,731
2016-10-04 64.07 64.86 64.00 64.17 148,675
2016-10-03 64.35 64.72 64.07 64.30 134,666
2016-09-30 64.05 64.96 64.05 64.50 171,399
2016-09-29 63.95 64.21 62.96 63.79 156,098
2016-09-28 63.95 64.07 63.56 63.96 154,917
2016-09-27 62.04 63.71 61.85 63.71 160,383
2016-09-26 63.01 63.01 62.26 62.26 205,105
2016-09-23 63.66 63.81 63.24 63.27 174,684
2016-09-22 63.91 64.02 63.44 63.71 169,491
2016-09-21 62.66 63.39 62.61 63.16 165,593
2016-09-20 62.66 62.66 62.26 62.42 141,712
2016-09-19 62.62 62.99 62.23 62.49 181,402
2016-09-16 62.62 62.79 61.49 62.05 164,829
2016-09-15 61.10 62.715 61.075 62.71 322,445

» More Analog Devices Stock Price History