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
2015-07-21 61.50 62.45 61.43 62.135 165,931
2015-07-20 62.50 62.65 61.96 61.96 126,738
2015-07-17 62.53 62.53 62.09 62.465 173,825
2015-07-16 63.13 63.13 62.26 62.83 171,200
2015-07-15 62.41 63.11 62.40 62.895 193,305
2015-07-14 62.04 62.76 61.95 62.615 161,821
2015-07-13 61.94 62.11 61.69 61.905 136,959
2015-07-10 61.77 62.04 61.11 61.57 154,458
2015-07-09 62.69 63.05 60.92 60.93 353,937
2015-07-08 62.53 62.62 61.41 62.00 380,031
2015-07-07 63.56 63.57 61.77 63.32 233,470
2015-07-06 63.77 64.27 63.39 63.56 175,650
2015-07-02 64.59 64.59 63.91 64.42 138,655
2015-07-01 65.27 66.17 64.39 64.61 214,644
2015-06-30 64.31 64.67 63.83 64.27 148,167
2015-06-29 65.01 65.56 63.855 63.98 295,849
2015-06-26 66.65 67.16 65.27 65.78 369,169
2015-06-25 67.34 67.34 66.31 66.62 150,517
2015-06-24 67.50 67.64 66.75 66.86 156,889
2015-06-23 68.14 68.14 67.40 67.49 151,512
2015-06-22 68.30 68.59 67.43 67.98 254,175
2015-06-19 68.53 68.53 67.30 68.065 175,076
2015-06-18 67.45 68.59 67.45 68.28 214,430
2015-06-17 67.02 67.58 66.89 67.23 274,249
2015-06-16 66.70 66.85 66.42 66.58 208,306
2015-06-15 65.72 66.76 65.63 66.69 169,164
2015-06-12 66.60 66.81 66.10 66.32 153,414
2015-06-11 67.65 67.82 67.14 67.19 176,813
2015-06-10 66.18 67.87 66.18 67.81 379,174
2015-06-09 66.14 66.26 65.28 65.77 247,580

» More Analog Devices Stock Price History