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
2016-04-14 59.27 59.61 58.69 59.435 96,868
2016-04-13 59.05 59.84 59.05 59.84 74,865
2016-04-12 58.78 58.95 58.09 58.81 104,364
2016-04-11 59.32 59.61 58.61 58.61 80,088
2016-04-08 58.73 58.94 58.32 58.68 111,178
2016-04-07 58.81 58.82 58.00 58.31 84,652
2016-04-06 58.34 59.24 57.89 59.165 102,828
2016-04-05 58.44 58.84 58.32 58.40 91,439
2016-04-04 58.85 59.05 58.64 58.70 66,669
2016-04-01 58.56 59.06 58.56 58.96 89,259
2016-03-31 58.97 59.42 58.74 59.26 79,977
2016-03-30 58.76 59.40 58.76 59.11 97,520
2016-03-29 58.12 58.99 57.90 58.80 74,496
2016-03-28 58.48 58.51 58.16 58.33 71,958
2016-03-24 57.89 58.61 57.69 58.61 92,554
2016-03-23 58.55 58.56 58.15 58.32 115,099
2016-03-22 58.42 58.67 58.24 58.475 113,827
2016-03-21 58.37 58.89 58.35 58.84 211,700
2016-03-18 57.87 58.9799 57.78 58.97 266,153
2016-03-17 56.68 57.94 56.63 57.89 151,579
2016-03-16 55.97 56.87 55.93 56.87 154,213
2016-03-15 55.90 56.09 55.40 56.09 97,785
2016-03-14 55.63 56.18 55.56 55.7199 72,540
2016-03-11 55.76 56.01 55.54 55.92 104,262
2016-03-10 55.22 55.81 54.45 55.07 150,528
2016-03-09 55.73 55.75 54.86 54.885 334,354
2016-03-08 56.07 56.16 55.06 55.30 164,668
2016-03-07 55.52 56.45 55.30 56.42 140,536
2016-03-04 55.60 56.18 55.13 55.78 139,862
2016-03-03 55.61 55.65 54.66 55.49 156,117

» More Analog Devices Stock Price History