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
2015-06-17 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
2015-06-08 67.36 67.44 65.72 66.00 329,158
2015-06-05 66.96 67.60 66.43 67.40 289,913
2015-06-04 66.86 67.42 66.64 66.85 206,468
2015-06-03 67.99 67.99 67.24 67.275 110,434
2015-06-02 68.43 68.43 67.55 67.73 179,582
2015-06-01 68.43 68.965 67.84 68.79 228,693
2015-05-29 68.37 68.39 67.61 68.06 207,848
2015-05-28 68.32 68.69 67.73 68.33 180,534
2015-05-27 66.80 68.42 66.49 68.37 285,955
2015-05-26 66.93 67.08 65.95 66.84 262,228
2015-05-22 65.55 67.46 65.55 67.07 411,849
2015-05-21 65.84 65.84 65.08 65.51 309,853
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

» More Analog Devices Stock Price History