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
2015-05-20 64.29 66.84 64.18 66.23 545,590
2015-05-19 63.79 64.31 63.32 63.55 457,279
2015-05-18 63.15 63.70 63.05 63.575 311,939
2015-05-15 63.75 63.83 62.96 63.43 219,361
2015-05-14 62.93 63.81 62.72 63.61 242,804
2015-05-13 62.31 62.87 62.06 62.24 201,459
2015-05-12 62.43 62.43 61.59 62.11 208,943
2015-05-11 62.75 63.00 62.64 62.68 199,789
2015-05-08 62.68 63.44 62.68 62.86 253,300
2015-05-07 61.87 62.60 61.87 62.19 201,537
2015-05-06 62.07 62.22 61.28 61.78 194,104
2015-05-05 62.86 63.00 61.73 61.81 271,387
2015-05-04 63.66 63.87 63.17 63.34 137,873
2015-05-01 62.40 63.57 62.38 63.515 386,685
2015-04-30 62.42 62.64 61.32 61.765 284,721
2015-04-29 62.95 63.56 62.31 62.82 97,007
2015-04-28 62.92 63.42 62.56 63.36 214,910
2015-04-27 62.66 63.22 62.50 62.585 215,113
2015-04-24 63.35 63.35 61.97 62.505 421,346
2015-04-23 62.99 63.79 62.84 63.625 202,827
2015-04-22 64.51 64.52 63.70 64.475 93,326
2015-04-21 64.28 64.53 63.80 64.39 185,825
2015-04-20 63.76 64.39 63.71 63.74 142,689
2015-04-16 63.52 64.22 63.52 64.115 102,988
2015-04-15 63.12 64.02 63.00 63.99 145,823
2015-04-14 63.57 63.82 62.55 62.55 189,869
2015-04-13 64.22 64.64 63.63 63.80 145,206
2015-04-10 63.96 64.39 63.96 64.22 112,465
2015-04-09 63.37 64.09 63.26 64.09 217,231
2015-04-08 63.125 63.89 63.03 63.60 302,397

» More Analog Devices Stock Price History