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
2017-01-12 72.01 72.27 71.08 72.27 152,911
2017-01-11 72.39 72.64 72.12 72.61 142,441
2017-01-10 71.92 72.50 71.92 72.36 138,066
2017-01-09 71.93 72.47 71.58 71.96 130,400
2017-01-06 71.09 71.93 71.09 71.63 101,407
2017-01-05 72.39 72.40 71.32 71.35 107,997
2017-01-04 72.84 72.84 72.31 72.36 132,510
2017-01-03 72.81 74.07 72.11 72.40 178,317
2016-12-30 73.81 73.81 72.42 72.54 79,614
2016-12-29 73.74 73.83 73.26 73.60 82,190
2016-12-28 74.32 74.32 73.58 73.58 126,315
2016-12-27 74.17 74.62 74.05 74.35 66,156
2016-12-23 73.53 73.82 73.47 73.81 51,834
2016-12-22 73.68 73.71 73.05 73.43 80,660
2016-12-21 73.88 74.24 73.36 73.61 101,602
2016-12-20 73.26 73.56 73.05 73.29 104,183
2016-12-19 72.41 72.97 72.34 72.78 162,893
2016-12-16 73.76 73.89 72.08 72.08 221,313
2016-12-15 72.78 73.93 72.75 73.66 116,899
2016-12-14 73.35 73.35 72.40 72.56 292,698
2016-12-13 73.11 73.71 72.90 73.10 123,588
2016-12-12 72.74 73.14 72.25 72.89 141,534
2016-12-09 74.46 74.50 72.52 73.08 140,386
2016-12-08 72.99 74.22 72.99 73.88 206,568
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

» More Analog Devices Stock Price History