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
2018-04-13 93.27 93.27 92.27 92.87 141,024
2018-04-12 91.60 93.16 91.60 93.05 223,901
2018-04-11 89.59 91.10 89.18 90.70 157,773
2018-04-10 90.28 90.63 88.86 90.05 271,477
2018-04-09 88.97 90.39 88.26 88.36 221,288
2018-04-06 89.96 90.41 88.21 88.76 170,534
2018-04-05 92.06 92.06 90.43 91.16 183,390
2018-04-03 89.46 89.84 88.02 89.45 240,123
2018-04-02 90.30 90.61 88.02 88.79 258,777
2018-03-29 91.10 91.93 90.11 91.23 263,479
2018-03-28 91.00 91.48 89.56 90.11 257,000
2018-03-27 92.84 94.27 90.70 91.17 374,722
2018-03-26 89.46 93.10 89.27 93.10 345,267
2018-03-23 90.07 90.38 87.85 87.85 244,324
2018-03-22 92.39 92.39 90.63 90.63 242,154
2018-03-21 93.21 93.64 92.44 92.82 162,065
2018-03-20 93.33 93.47 92.41 92.71 187,851
2018-03-19 93.18 93.35 91.85 93.19 386,842
2018-03-16 94.57 94.96 94.16 94.34 188,941
2018-03-15 93.91 94.32 93.37 94.01 110,707
2018-03-14 94.22 94.28 93.30 94.05 161,651
2018-03-13 96.30 96.79 94.35 94.66 318,057
2018-03-12 95.58 95.73 95.07 95.64 233,974
2018-03-09 93.57 94.83 93.57 94.67 254,200
2018-03-08 92.67 92.95 92.12 92.61 204,395
2018-03-07 91.42 92.76 90.63 92.73 215,991
2018-03-06 91.61 92.44 91.30 91.80 196,395
2018-03-05 89.07 91.58 89.05 91.29 283,562
2018-03-02 87.17 89.67 87.17 89.55 254,953
2018-03-01 89.72 89.72 87.00 88.31 612,190

» More Analog Devices Stock Price History

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