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
2014-09-08 50.13 50.41 49.87 50.04 229,470
2014-09-05 50.40 50.715 50.13 50.23 240,947
2014-09-04 50.48 50.66 50.28 50.40 135,869
2014-09-03 50.51 50.79 50.10 50.215 168,212
2014-09-02 51.27 51.27 50.40 50.62 270,279
2014-08-29 51.49 51.55 50.92 51.125 211,522
2014-08-28 50.86 51.40 50.75 51.29 312,383
2014-08-27 51.56 51.56 50.03 51.01 896,370
2014-08-26 52.00 52.32 51.76 52.25 230,323
2014-08-25 52.81 52.81 51.86 51.90 134,586
2014-08-22 52.65 52.79 52.39 52.52 77,049
2014-08-21 52.04 52.58 52.04 52.53 108,986
2014-08-20 51.69 52.28 51.57 52.18 122,159
2014-08-19 51.58 51.90 51.58 51.72 69,020
2014-08-18 51.165 51.50 51.09 51.33 79,882
2014-08-15 50.60 51.61 50.60 51.20 145,220
2014-08-14 50.51 50.86 50.51 50.685 142,028
2014-08-13 50.24 50.51 50.08 50.51 141,922
2014-08-12 49.77 50.21 49.63 50.195 102,112
2014-08-11 49.70 50.30 49.57 49.96 94,964
2014-08-08 49.23 49.59 48.81 49.575 191,541
2014-08-07 50.07 50.15 48.86 48.93 182,285
2014-08-06 49.39 50.18 49.39 50.095 163,153
2014-08-05 49.63 49.96 49.28 49.685 169,132
2014-08-04 49.825 50.09 49.40 49.715 186,850
2014-08-01 49.60 50.15 49.60 50.03 123,577
2014-07-31 50.50 50.69 49.66 49.66 190,605
2014-07-30 50.83 51.12 50.59 50.875 137,499
2014-07-29 50.75 51.14 50.56 50.57 151,443
2014-07-28 50.17 50.71 49.69 50.52 236,389

» More Analog Devices Stock Price History