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
2016-03-16 55.97 56.87 55.93 56.87 154,213
2016-03-15 55.90 56.09 55.40 56.09 97,785
2016-03-14 55.63 56.18 55.56 55.7199 72,540
2016-03-11 55.76 56.01 55.54 55.92 104,262
2016-03-10 55.22 55.81 54.45 55.07 150,528
2016-03-09 55.73 55.75 54.86 54.885 334,354
2016-03-08 56.07 56.16 55.06 55.30 164,668
2016-03-07 55.52 56.45 55.30 56.42 140,536
2016-03-04 55.60 56.18 55.13 55.78 139,862
2016-03-03 55.61 55.65 54.66 55.49 156,117
2016-03-02 54.85 55.64 54.85 55.42 151,158
2016-03-01 53.90 54.67 53.41 54.67 166,363
2016-02-29 53.67 53.85 53.09 53.09 171,802
2016-02-26 53.21 53.54 52.89 53.50 123,383
2016-02-25 52.15 52.99 51.50 52.99 209,549
2016-02-24 50.53 51.81 50.13 51.78 218,354
2016-02-23 52.47 52.64 51.43 51.49 121,340
2016-02-22 53.01 53.08 52.12 52.59 110,312
2016-02-19 52.11 52.34 51.73 52.15 123,610
2016-02-18 53.19 53.19 51.93 52.09 147,127
2016-02-17 50.78 53.63 50.78 52.77 241,976
2016-02-16 50.10 52.34 50.10 52.08 332,846
2016-02-12 49.60 49.77 48.72 49.61 245,590
2016-02-11 48.18 49.25 48.18 48.89 127,234
2016-02-10 49.84 50.06 48.94 48.94 160,674
2016-02-09 49.01 50.10 48.90 49.32 247,853
2016-02-08 49.19 49.61 48.33 49.05 232,090
2016-02-05 51.57 51.57 49.60 49.73 200,415
2016-02-04 51.37 52.05 50.92 51.68 142,757
2016-02-03 51.70 51.95 50.49 51.34 224,969

» More Analog Devices Stock Price History