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
2014-03-12 51.46 51.72 51.42 51.69 191,362
2014-03-11 51.79 51.92 51.38 51.48 248,672
2014-03-10 51.66 51.80 51.55 51.735 231,659
2014-03-07 51.56 51.82 51.31 51.77 273,618
2014-03-06 51.27 51.61 51.09 51.50 181,792
2014-03-05 51.12 51.27 50.86 51.21 147,563
2014-03-04 50.99 51.41 50.99 51.22 218,831
2014-03-03 50.40 50.77 50.25 50.51 182,737
2014-02-28 50.83 51.03 50.49 50.825 189,148
2014-02-27 50.83 51.18 50.765 50.98 190,114
2014-02-26 50.60 51.35 50.60 50.87 205,089
2014-02-25 50.91 51.03 50.50 50.78 253,810
2014-02-24 51.37 51.58 51.03 51.035 207,534
2014-02-21 51.31 51.59 51.10 51.10 184,405
2014-02-20 51.67 51.84 51.02 51.48 393,716
2014-02-19 51.64 52.37 51.465 51.54 509,077
2014-02-18 50.73 51.33 50.60 51.25 418,667
2014-02-14 50.44 50.99 50.29 50.75 235,243
2014-02-13 49.68 50.68 49.68 50.68 301,695
2014-02-12 49.98 50.18 49.79 49.89 275,082
2014-02-11 49.11 49.88 49.11 49.755 137,331
2014-02-10 48.78 49.31 48.78 49.24 199,884
2014-02-07 48.50 48.96 48.31 48.94 222,023
2014-02-06 48.01 48.64 48.01 48.36 280,378
2014-02-05 47.37 48.01 47.29 47.89 410,693
2014-02-04 47.24 47.74 47.24 47.695 397,027
2014-02-03 48.09 48.21 47.15 47.275 542,404
2014-01-31 48.17 48.72 48.17 48.26 297,270
2014-01-30 48.76 49.11 48.43 48.90 239,515
2014-01-29 48.265 48.86 48.265 48.31 339,255

» More Analog Devices Stock Price History