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
2014-11-05 49.65 50.02 49.26 50.02 145,722
2014-11-04 49.70 49.88 49.35 49.45 177,581
2014-11-03 49.55 50.16 49.55 49.69 328,039
2014-10-31 50.26 50.43 49.33 49.57 493,256
2014-10-30 46.93 47.20 46.40 47.005 374,258
2014-10-29 46.89 47.30 46.67 47.27 198,911
2014-10-28 46.70 46.95 46.33 46.95 194,157
2014-10-27 46.47 46.75 46.36 46.64 241,022
2014-10-24 46.59 47.10 46.27 46.87 245,547
2014-10-23 46.46 46.66 46.24 46.41 147,641
2014-10-22 46.87 47.085 46.005 46.04 227,062
2014-10-21 45.82 46.81 45.82 46.68 354,879
2014-10-20 44.73 45.39 44.73 45.335 199,880
2014-10-17 45.00 45.90 44.87 44.99 298,916
2014-10-16 43.42 44.88 43.42 44.61 448,130
2014-10-15 42.71 44.41 42.71 44.23 482,374
2014-10-14 43.69 44.65 43.39 43.44 426,448
2014-10-13 43.26 44.35 42.87 43.12 648,270
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

» More Analog Devices Stock Price History