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
2017-11-02 90.97 91.08 90.41 90.85 86,505
2017-11-01 91.30 91.71 90.66 90.94 217,284
2017-10-31 91.23 91.61 91.12 91.35 94,724
2017-10-30 91.33 91.52 90.93 91.33 101,292
2017-10-27 90.93 91.31 90.03 91.31 97,197
2017-10-26 90.32 90.86 89.87 90.53 65,897
2017-10-25 89.93 90.41 89.31 89.84 174,774
2017-10-24 88.95 90.69 88.66 90.22 172,115
2017-10-23 88.91 89.65 88.63 88.85 111,368
2017-10-20 89.52 89.74 88.80 88.80 99,557
2017-10-19 88.20 88.81 87.46 88.69 67,130
2017-10-18 89.13 89.20 88.31 88.96 70,571
2017-10-17 88.78 88.99 88.41 88.97 72,114
2017-10-16 89.48 89.48 88.25 88.72 169,246
2017-10-13 88.83 89.63 88.59 89.12 182,635
2017-10-12 88.63 89.03 88.42 88.70 106,456
2017-10-11 87.79 88.54 87.79 88.48 58,036
2017-10-10 87.96 88.08 87.45 87.87 56,989
2017-10-09 88.13 88.13 87.28 87.49 43,462
2017-10-06 87.61 87.94 87.43 87.71 53,365
2017-10-05 87.15 88.28 86.87 87.89 170,958
2017-10-04 85.785 86.96 85.68 86.96 155,779
2017-10-03 86.00 86.50 85.91 85.95 126,759
2017-10-02 86.65 86.74 85.75 85.78 96,997
2017-09-29 85.70 86.33 85.62 86.17 62,649
2017-09-28 85.03 85.76 84.67 85.43 76,566
2017-09-27 84.67 85.22 83.93 84.91 75,202
2017-09-26 84.18 84.38 83.64 84.00 88,083
2017-09-25 84.13 84.93 83.71 83.84 97,021
2017-09-22 84.41 85.21 84.35 84.97 98,431

» More Analog Devices Stock Price History

To see other companies like Analog Devices (ADI), view our stock market today for news, and other data.