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
2017-09-08 81.44 81.44 80.10 80.33 164,176
2017-09-07 82.50 82.50 80.83 81.30 266,107
2017-09-06 83.41 83.41 82.26 82.56 153,649
2017-09-05 84.07 84.07 82.05 82.81 241,242
2017-09-01 84.11 84.70 83.65 84.47 158,247
2017-08-31 84.31 84.86 83.43 83.64 359,730
2017-08-30 82.94 83.73 82.01 83.26 431,063
2017-08-29 78.64 79.80 78.64 79.49 152,139
2017-08-28 79.66 79.66 79.23 79.49 105,097
2017-08-25 79.76 79.76 78.89 79.08 63,125
2017-08-24 79.34 79.35 78.86 79.23 85,201
2017-08-23 78.65 79.28 78.21 79.28 129,314
2017-08-22 78.14 79.27 78.14 79.24 115,307
2017-08-21 77.62 77.76 77.12 77.74 89,943
2017-08-18 77.63 78.00 77.15 77.85 124,037
2017-08-17 79.52 79.69 77.58 77.58 149,039
2017-08-16 80.08 80.60 79.83 80.00 138,263
2017-08-15 79.68 80.33 79.40 80.13 90,693
2017-08-14 78.86 80.14 78.86 79.94 166,146
2017-08-11 76.77 78.23 76.50 78.05 157,125
2017-08-10 77.31 77.80 76.70 76.78 154,373
2017-08-09 78.14 78.14 77.46 78.00 155,790
2017-08-08 78.69 79.84 78.56 78.94 86,676
2017-08-07 77.98 79.07 77.98 78.83 190,961
2017-08-04 77.99 78.35 77.54 77.72 145,509
2017-08-03 78.97 78.97 77.81 77.91 140,342
2017-08-02 79.37 79.37 78.46 78.81 152,187
2017-08-01 78.96 79.165 78.65 78.93 113,029
2017-07-31 79.44 79.91 79.085 79.085 176,528
2017-07-28 78.83 79.29 78.54 79.16 100,107

» More Analog Devices Stock Price History

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