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
2014-07-18 53.01 53.68 53.01 53.46 151,966
2014-07-17 53.425 53.53 52.93 52.94 167,462
2014-07-16 53.80 53.98 53.515 53.64 177,628
2014-07-15 53.79 54.17 53.45 53.72 181,002
2014-07-14 54.65 54.67 53.77 53.86 241,014
2014-07-11 54.37 54.38 54.01 54.26 107,991
2014-07-10 54.15 54.67 53.83 54.39 127,102
2014-07-09 54.64 54.79 54.38 54.71 135,054
2014-07-08 54.80 54.80 54.26 54.47 193,157
2014-07-07 54.62 54.92 54.51 54.62 140,273
2014-07-03 54.27 54.84 54.27 54.82 69,377
2014-07-02 54.41 54.72 54.325 54.37 159,622
2014-07-01 53.82 54.65 53.76 54.57 225,967
2014-06-30 53.50 54.10 53.50 54.06 440,774
2014-06-27 53.685 53.76 53.32 53.455 140,986
2014-06-26 53.75 53.75 53.10 53.49 190,344
2014-06-25 53.78 54.05 53.48 53.745 253,445
2014-06-24 54.52 54.69 53.785 53.865 116,026
2014-06-23 54.78 54.87 54.455 54.50 89,154
2014-06-20 54.95 54.96 54.49 54.69 227,370
2014-06-19 55.17 55.23 54.49 54.945 150,168
2014-06-18 55.68 55.68 54.87 55.13 181,056
2014-06-17 55.36 55.91 55.36 55.70 138,458
2014-06-16 55.58 55.81 55.19 55.50 178,352
2014-06-13 55.61 55.97 55.30 55.60 184,170
2014-06-12 55.39 55.88 55.27 55.44 164,094
2014-06-11 55.62 56.02 55.40 55.62 212,917
2014-06-10 55.17 56.03 55.17 55.78 309,560
2014-06-09 54.39 56.15 54.39 55.31 671,405
2014-06-06 52.86 53.27 52.605 52.645 99,853

» More Analog Devices Stock Price History