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
2015-03-12 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
2015-03-02 58.89 59.77 58.89 59.77 151,616
2015-02-27 58.92 59.03 58.52 58.545 107,990
2015-02-26 59.06 59.13 58.61 58.86 146,407
2015-02-25 59.38 59.38 58.81 59.00 98,673
2015-02-24 58.93 59.645 58.89 59.64 146,582
2015-02-23 58.90 58.99 58.41 58.97 95,212
2015-02-20 58.72 59.13 58.245 59.10 121,931
2015-02-19 58.41 58.67 58.25 58.61 205,692
2015-02-18 57.80 58.72 57.22 58.37 435,192
2015-02-17 56.81 58.85 56.46 58.82 681,055
2015-02-13 56.83 57.19 56.52 57.03 105,268
2015-02-12 56.09 56.71 55.97 56.70 197,995
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

» More Analog Devices Stock Price History