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
2015-04-14 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
2015-04-07 62.70 63.64 62.32 63.31 340,821
2015-04-06 61.59 62.93 61.59 62.84 250,954
2015-04-02 62.37 63.28 61.96 62.30 287,763
2015-04-01 62.72 63.19 62.05 62.53 295,572
2015-03-31 63.91 63.95 62.88 63.09 516,462
2015-03-30 61.80 64.92 61.80 64.80 860,915
2015-03-27 57.33 58.80 57.03 58.80 289,887
2015-03-26 56.72 57.87 56.68 57.425 288,452
2015-03-25 59.83 59.87 57.54 57.57 655,984
2015-03-24 60.10 60.49 60.06 60.32 284,912
2015-03-23 60.62 60.625 60.31 60.46 165,674
2015-03-20 60.05 61.305 60.05 61.095 239,220
2015-03-19 59.72 60.05 59.72 60.01 188,212
2015-03-18 58.72 59.87 58.43 59.62 341,567
2015-03-17 58.50 58.80 58.30 58.70 127,954
2015-03-16 58.41 58.825 58.29 58.805 100,884
2015-03-13 57.16 57.64 56.83 57.58 106,705
2015-03-12 56.89 57.54 56.89 57.52 105,207
2015-03-11 57.69 57.78 57.10 57.35 200,224
2015-03-10 57.55 58.00 57.245 57.255 163,704
2015-03-09 58.20 58.55 58.02 58.50 140,887
2015-03-06 58.25 58.54 57.49 57.86 143,178
2015-03-05 58.50 58.85 58.23 58.48 83,484
2015-03-04 58.56 58.66 57.95 58.37 81,273
2015-03-03 59.56 59.56 58.46 58.70 108,804

» More Analog Devices Stock Price History