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
2015-01-20 54.01 54.685 53.67 54.385 229,433
2015-01-16 52.34 53.73 52.34 53.70 241,345
2015-01-15 53.90 54.12 52.70 52.72 239,410
2015-01-14 53.27 54.45 52.94 53.48 246,013
2015-01-13 54.70 55.49 53.28 53.50 282,534
2015-01-12 54.53 54.62 53.87 54.16 158,994
2015-01-09 54.68 55.03 54.12 54.74 174,239
2015-01-08 54.42 55.17 54.42 54.74 227,255
2015-01-07 53.35 54.11 53.04 53.77 186,057
2015-01-06 54.67 54.67 53.24 53.29 196,762
2015-01-05 55.25 55.45 54.55 54.55 142,532
2015-01-02 55.82 56.15 54.97 55.55 143,605
2014-12-31 55.97 56.24 55.51 55.56 138,052
2014-12-30 55.92 56.04 55.32 55.57 163,550
2014-12-29 56.29 56.29 55.74 56.075 364,289
2014-12-26 56.90 56.91 56.20 56.225 225,203
2014-12-24 56.89 56.93 56.60 56.71 164,697
2014-12-23 57.50 57.87 56.525 56.68 399,445
2014-12-22 56.79 57.49 56.79 57.445 132,516
2014-12-19 57.23 57.23 56.42 56.80 229,797
2014-12-18 56.44 56.995 56.03 56.995 276,403
2014-12-17 54.93 56.07 54.26 55.97 222,750
2014-12-16 55.54 55.99 54.78 54.78 296,610
2014-12-15 55.99 56.76 55.36 55.45 257,124
2014-12-12 55.72 56.37 55.72 56.02 347,868
2014-12-11 56.24 56.50 55.72 56.24 365,976
2014-12-10 56.00 56.58 55.48 55.575 332,781
2014-12-09 55.88 56.38 55.45 56.365 324,647
2014-12-08 56.95 57.33 55.85 56.15 284,522
2014-12-05 56.62 57.38 56.34 57.33 218,283

» More Analog Devices Stock Price History