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
2016-12-07 70.80 72.87 70.74 72.80 165,006
2016-12-06 70.74 71.11 70.32 71.00 107,719
2016-12-05 70.61 71.12 70.16 70.64 167,791
2016-12-02 68.84 70.18 68.75 69.96 195,512
2016-12-01 74.04 74.04 68.69 68.94 405,226
2016-11-30 73.72 74.73 73.64 74.37 254,188
2016-11-29 74.26 74.85 73.48 74.49 153,499
2016-11-28 74.02 74.42 73.94 74.09 163,854
2016-11-25 73.17 74.30 73.17 74.20 150,441
2016-11-23 73.43 74.09 72.74 73.61 377,442
2016-11-22 73.27 74.69 72.57 72.94 519,375
2016-11-21 69.00 69.69 68.90 69.69 169,477
2016-11-18 67.78 68.57 67.70 68.42 117,486
2016-11-17 67.64 68.31 67.49 68.18 128,012
2016-11-16 67.83 68.30 67.69 67.84 301,968
2016-11-15 66.56 68.46 66.54 68.23 248,845
2016-11-14 65.47 66.82 65.33 66.50 222,922
2016-11-11 64.24 65.40 64.24 65.365 158,268
2016-11-10 65.29 65.94 63.50 64.27 148,751
2016-11-09 62.85 65.25 62.81 64.99 158,135
2016-11-08 63.97 65.38 63.87 64.89 140,195
2016-11-07 64.15 64.40 63.97 64.35 205,837
2016-11-04 62.96 63.99 62.96 63.59 93,084
2016-11-03 63.86 64.01 63.46 63.81 139,397
2016-11-02 63.77 64.11 63.415 63.53 117,080
2016-11-01 64.30 64.30 62.89 63.63 210,923
2016-10-31 64.00 64.44 63.87 64.20 155,608
2016-10-28 63.80 64.28 63.38 63.53 171,252
2016-10-27 63.94 64.13 63.09 63.265 172,153
2016-10-26 63.41 63.72 63.12 63.44 182,279

» More Analog Devices Stock Price History