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
2014-12-16 55.54 55.99 54.78 54.78 296,610
2014-12-15 55.99 56.76 55.36 55.45 257,124
2014-12-12 55.72 56.37 55.72 56.02 347,868
2014-12-11 56.24 56.50 55.72 56.24 365,976
2014-12-10 56.00 56.58 55.48 55.575 332,781
2014-12-09 55.88 56.38 55.45 56.365 324,647
2014-12-08 56.95 57.33 55.85 56.15 284,522
2014-12-05 56.62 57.38 56.34 57.33 218,283
2014-12-04 56.44 56.68 56.04 56.57 318,530
2014-12-03 54.99 56.79 54.99 56.505 427,148
2014-12-02 54.62 55.17 54.41 55.17 215,467
2014-12-01 54.69 54.89 54.21 54.69 303,712
2014-11-28 54.66 54.81 54.34 54.67 142,659
2014-11-26 52.83 54.65 52.83 54.615 457,706
2014-11-25 51.97 51.97 51.51 51.70 250,667
2014-11-24 51.63 51.81 51.32 51.745 151,778
2014-11-21 51.545 51.80 51.17 51.635 202,467
2014-11-20 50.60 51.19 50.40 51.14 162,765
2014-11-19 51.19 51.39 50.52 50.735 240,279
2014-11-18 50.33 51.26 50.24 51.26 309,241
2014-11-17 50.36 50.46 49.83 50.33 274,538
2014-11-14 50.20 50.68 49.92 50.57 148,458
2014-11-13 50.42 50.61 49.97 50.175 125,163
2014-11-12 50.15 50.35 49.97 50.28 96,217
2014-11-11 50.38 50.47 49.90 50.11 123,912
2014-11-10 50.01 50.55 50.01 50.38 158,526
2014-11-07 50.18 50.27 49.73 50.23 171,575
2014-11-06 49.89 50.37 49.89 50.23 259,028
2014-11-05 49.65 50.02 49.26 50.02 145,722
2014-11-04 49.70 49.88 49.35 49.45 177,581

» More Analog Devices Stock Price History