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
2015-02-11 55.58 55.99 55.26 55.59 107,277
2015-02-10 54.92 55.60 54.40 55.52 140,414
2015-02-09 54.92 55.10 54.41 54.61 208,499
2015-02-06 55.23 55.86 54.82 54.97 278,362
2015-02-05 53.92 55.00 53.56 54.97 267,195
2015-02-04 53.84 54.14 53.46 53.74 227,561
2015-02-03 52.64 54.03 52.64 54.03 260,962
2015-02-02 52.03 52.43 51.31 52.29 330,263
2015-01-30 52.67 53.32 52.07 52.07 301,100
2015-01-29 52.81 53.56 52.47 53.17 258,134
2015-01-28 53.84 54.29 52.84 52.97 298,286
2015-01-27 53.76 54.10 53.125 53.35 365,157
2015-01-26 54.58 54.92 54.16 54.65 196,602
2015-01-23 54.86 54.91 54.28 54.47 265,904
2015-01-22 54.60 54.76 53.29 54.70 324,899
2015-01-21 54.02 54.81 54.02 54.585 145,614
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

» More Analog Devices Stock Price History