ADI

Analog Devices, Inc. Historical Stock Prices

$68.29
*  
1.84
2.77%
Get ADI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ADI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  66.57  68.44  66.48  68.29 2,994,323
05/27/2015 66.57 68.44 66.48 68.29 2,995,650
05/26/2015 66.95 67.15 65.94 66.85 2,969,952
05/22/2015 65.54 67.47 65.47 67.095 3,561,352
05/21/2015 66 66.0201 65.05 65.49 3,560,090
05/20/2015 64.2 66.85 64 66.18 7,010,192
05/19/2015 63.8 64.34 63.3 63.45 4,525,509
05/18/2015 63.23 63.71 63.03 63.36 3,453,560
05/15/2015 63.89 63.93 62.96 63.175 2,333,129
05/14/2015 62.97 63.83 62.71 63.4 1,917,784
05/13/2015 62.25 62.87 62.03 62.24 1,660,008
05/12/2015 62.24 62.492 61.59 62.08 1,614,440
05/11/2015 62.75 63 62.63 62.64 1,396,679
05/08/2015 62.75 63.44 62.4 62.72 2,026,877
05/07/2015 61.83 62.62 61.57 62.04 1,760,380
05/06/2015 62.07 62.265 61.26 61.64 1,673,148
05/05/2015 63.04 63.04 61.72 61.765 1,630,164
05/04/2015 63.63 63.9 63.15 63.25 1,436,721
05/01/2015 62.35 63.57 62.34 63.27 3,637,630
04/30/2015 62.55 62.67 61.29 61.84 2,985,284
04/29/2015 63.05 63.65 62.31 62.82 1,547,464
04/28/2015 62.68 63.46 62.5 63.22 1,912,504
04/27/2015 62.02 63.27 62.02 62.67 1,689,390
04/24/2015 63.58 63.6 61.85 62.53 3,916,496
04/23/2015 63.04 63.82 62.8 63.59 2,707,720
04/22/2015 64.74 64.74 63.67 64.49 1,021,691
04/21/2015 64.15 64.535 63.79 64.37 1,435,947
04/20/2015 63.67 64.41 63.62 63.72 1,509,950
04/17/2015 63.36 63.76 63.065 63.42 2,449,486
04/16/2015 63.52 64.23 63.49 64.105 1,451,563
04/15/2015 62.93 64.06 62.8601 63.925 1,557,016
04/14/2015 63.63 63.86 62.46 62.57 2,292,615
04/13/2015 64.25 64.65 63.61 63.75 1,475,249
04/10/2015 64.28 64.39 63.8525 64.235 1,274,002
04/09/2015 63.32 64.1 63.23 64.03 1,574,990
04/08/2015 63.13 63.89 63.02 63.67 2,266,234
04/07/2015 62.71 63.66 62.28 63.24 2,118,190
04/06/2015 61.59 62.935 61.33 62.78 2,329,772
04/02/2015 62.3 63.33 61.95 62.24 2,200,634
04/01/2015 62.83 63.22 62.01 62.57 2,374,673
03/31/2015 64.18 64.52 62.86 63 3,694,153
03/30/2015 62.1 64.945 61.85 64.81 10,491,920
03/27/2015 57.46 58.87 57.01 58.84 2,521,159
03/26/2015 56.92 57.89 56.27 57.415 2,847,316
03/25/2015 60.34 60.34 57.54 57.56 3,767,346
03/24/2015 60.27 60.51 60 60.36 2,735,923
03/23/2015 60.68 61.09 60.3 60.4 2,163,264
03/20/2015 60.38 61.32 59.95 61.07 4,479,762
03/19/2015 59.43 60.12 59.11 60 2,722,899
03/18/2015 58.55 59.89 58.34 59.67 3,023,227
03/17/2015 58.42 58.8 58.08 58.76 1,845,619
03/16/2015 57.81 58.83 57.65 58.795 1,367,524
03/13/2015 57.31 57.7 56.8 57.53 1,276,318
03/12/2015 56.81 57.545 56.68 57.51 1,010,721
03/11/2015 57.42 57.89 57.1 57.29 1,412,939
03/10/2015 57.82 58.11 57.2 57.2 1,381,698
03/09/2015 57.97 58.59 57.97 58.46 1,313,334
03/06/2015 58.29 58.57 57.45 57.93 1,584,075
03/05/2015 58.56 58.87 58.18 58.45 985,040
03/04/2015 58.33 58.72 57.945 58.4 1,037,675
03/03/2015 59.54 59.6 58.44 58.74 1,499,786
03/02/2015 58.81 59.78 58.54 59.775 1,853,956
02/27/2015 59 59.04 58.51 58.54 1,198,168
02/26/2015 59.06 59.22 58.59 58.88 1,671,648
02/25/2015 59.31 59.39 58.8 58.99 1,345,105
02/24/2015 58.9 59.65 57.82 59.61 1,862,950
02/23/2015 58.95 58.99 58.39 58.98 1,029,469
02/20/2015 58.62 59.14 58.1801 59.13 1,420,171
02/19/2015 58.41 58.67 58.17 58.65 1,837,943
02/18/2015 58.4 58.73 57.1 58.38 4,095,264
02/17/2015 56.5 58.86 56.41 58.81 5,676,628
02/13/2015 56.84 57.24 56.5 57.05 1,404,801
02/12/2015 56.36 56.73 55.9549 56.715 1,687,354
02/11/2015 55.53 56 55.24 55.62 909,107
02/10/2015 54.75 55.6 54.39 55.54 1,253,540
02/09/2015 54.71 55.11 54.4 54.555 1,436,564
02/06/2015 54.87 55.89 54.81 55.005 1,917,791
02/05/2015 53.8 55.01 53.5 54.95 2,207,611
02/04/2015 53.64 54.15 53.45 53.78 1,466,507
02/03/2015 52.59 54.04 52.57 53.97 2,214,496
02/02/2015 52.1 52.47 51.29 52.295 2,536,001
01/30/2015 52.82 53.36 52.05 52.105 1,928,787
01/29/2015 52.99 53.61 52.43 53.23 1,568,515
01/28/2015 53.87 54.32 52.83 52.925 1,687,796
01/27/2015 53.92 54.11 53.105 53.37 1,963,314
01/26/2015 54.65 54.93 54.02 54.66 1,341,127
01/23/2015 54.86 54.96 54.26 54.51 1,940,277
01/22/2015 54.71 54.76 53.22 54.75 2,555,727
01/21/2015 54.24 54.87 53.818 54.58 1,585,106
01/20/2015 54.19 54.69 53.67 54.39 1,790,554
01/16/2015 52.46 53.755 52.21 53.69 1,997,953
01/15/2015 53.7 54.2 52.67 52.73 1,990,309
01/14/2015 53.42 54.46 52.93 53.51 2,524,323
01/13/2015 54.69 55.52 53.27 53.55 2,335,240
01/12/2015 54.62 54.75 53.86 54.17 1,250,863
01/09/2015 54.99 55.04 54.12 54.72 1,720,267
01/08/2015 54.39 55.18 54.08 54.76 1,882,724
01/07/2015 53.49 54.13 53.03 53.81 1,722,997
01/06/2015 54.73 54.8 53.21 53.25 1,708,897
01/05/2015 55.4 55.45 54.5 54.525 1,426,226
01/02/2015 55.68 56.25 54.97 55.54 1,329,119
12/31/2014 55.94 56.41 55.485 55.52 1,746,772
12/30/2014 55.84 56.09 55.32 55.555 1,677,725
12/29/2014 56.2 56.38 55.74 56.08 1,782,879
12/26/2014 56.8 56.98 56.19 56.28 1,555,592
12/24/2014 56.9 56.98 56.56 56.71 1,262,115
12/23/2014 57.5 57.89 56.51 56.66 3,065,347
12/22/2014 56.88 57.5 56.77 57.49 1,015,893
12/19/2014 57.03 57.36 56.42 56.75 3,169,002
12/18/2014 56.82 57.06 56.02 57.06 2,335,627
12/17/2014 54.85 56.09 54.22 55.99 2,358,317
12/16/2014 55.43 56.03 54.73 54.78 2,362,072
12/15/2014 56.01 56.81 55.31 55.42 2,007,288
12/12/2014 55.52 56.39 55.43 55.915 3,178,452
12/11/2014 57.99 57.99 55.62 56.25 2,559,417
12/10/2014 56.36 56.65 55.42 55.64 2,181,340
12/09/2014 55.83 56.39 55.4301 56.37 2,445,869
12/08/2014 56.95 57.34 55.82 56.18 2,125,746
12/05/2014 56.75 57.38 56.3124 57.34 2,266,230
12/04/2014 56.46 56.7 55.99 56.62 3,140,256
12/03/2014 54.95 56.88 54.95 56.51 6,303,223
12/02/2014 54.54 55.25 54.28 55.21 2,182,156
12/01/2014 54.48 54.94 54.19 54.65 2,463,405
11/28/2014 54.95 54.95 54.315 54.64 1,336,759
11/26/2014 52.53 54.6874 52.51 54.56 5,683,319
11/25/2014 51.74 51.98 51.5 51.71 2,495,332
11/24/2014 51.96 51.96 51.27 51.8 1,615,627
11/21/2014 51.95 51.95 51.15 51.65 1,638,813
11/20/2014 50.35 51.2 50.35 51.17 1,752,288
11/19/2014 51.42 51.44 50.5 50.75 1,795,032
11/18/2014 50.31 51.27 50.23 51.26 2,333,286
11/17/2014 50.34 50.49 49.81 50.35 1,662,912
11/14/2014 50.34 50.69 49.84 50.62 1,509,884
11/13/2014 50.43 50.64 49.95 50.21 1,113,392
11/12/2014 50.02 50.36 49.81 50.255 1,226,368
11/11/2014 50.39 50.52 49.88 50.14 1,210,046
11/10/2014 50.16 50.55 49.975 50.42 1,771,605
11/07/2014 50.4 50.41 49.701 50.24 1,962,567
11/06/2014 50 50.37 49.42 50.22 2,017,943
11/05/2014 49.78 50.05 49.18 50.03 1,493,452
11/04/2014 49.6 49.92 49.33 49.45 1,684,474
11/03/2014 49.72 50.21 49.48 49.72 3,318,910
10/31/2014 48.71 50.54 48.48 49.62 6,689,172
10/30/2014 47.29 47.3 46.38 47 3,025,829
10/29/2014 46.93 47.33 46.4 47.31 2,415,372
10/28/2014 46.77 47.1199 46.33 46.99 1,790,981
10/27/2014 46.68 46.76 46.22 46.62 1,817,846
10/24/2014 46.7 47.11 46.25 46.85 1,862,760
10/23/2014 46.57 46.72 46.21 46.42 2,234,032
10/22/2014 46.9 47.1499 46 46.02 2,549,867
10/21/2014 45.89 46.82 45.51 46.715 2,765,748
10/20/2014 44.75 45.4 44.61 45.32 1,884,406
10/17/2014 44.99 45.9 44.86 44.94 3,334,944
10/16/2014 43.44 44.91 43.2 44.6 3,386,176
10/15/2014 42.76 44.44 42.59 44.12 4,467,385
10/14/2014 43.93 44.66 43.38 43.46 4,012,094
10/13/2014 43.43 44.38 42.86 43.1 4,187,756
10/10/2014 44.3 44.47 42.57 43.45 10,052,660
10/09/2014 47.75 47.94 46.34 46.34 6,539,899
10/08/2014 46.1 47.81 46 47.75 3,218,994
10/07/2014 46.79 46.98 46.12 46.21 3,088,663
10/06/2014 47.8 48.05 47.03 47.145 2,351,350
10/03/2014 47.97 48.13 47.5 47.58 1,821,840
10/02/2014 48.24 48.35 47.24 47.8 3,583,444
10/01/2014 49.35 49.42 48.17 48.25 2,480,455
09/30/2014 49.82 50.01 49.45 49.49 3,185,480
09/29/2014 49.69 50 49.5214 49.81 1,632,910
09/26/2014 49.73 50.1145 49.62 50.025 1,613,631
09/25/2014 49.94 50.05 49.55 49.64 3,190,973
09/24/2014 49.72 50.19 49.6 50 2,203,716
09/23/2014 49.46 50.1 49.25 49.67 3,189,517
09/22/2014 49.75 50.08 49.37 49.92 3,344,694
09/19/2014 50.64 50.64 49.81 49.99 2,917,279
09/18/2014 49.79 50.37 49.57 50.29 1,594,635
09/17/2014 49 50.02 49 49.63 1,814,257
09/16/2014 48.65 49.325 48.64 49.2 2,001,364
09/15/2014 49.23 49.35 48.65 48.87 1,777,289
09/12/2014 49.68 49.76 48.9 49.12 2,237,980
09/11/2014 49.32 49.91 49.26 49.76 2,132,375
09/10/2014 49.69 49.92 49.47 49.64 2,326,979
09/09/2014 49.93 50.25 49.75 49.8 1,919,276
09/08/2014 50.07 50.42 49.86 50.07 2,252,652
09/05/2014 50.4 50.78 50.13 50.22 1,893,504
09/04/2014 50.25 50.67 50.25 50.41 1,435,433
09/03/2014 50.39 50.8 50.09 50.25 1,931,635
09/02/2014 51.1 51.35 50.4 50.62 2,043,148
08/29/2014 51.67 51.6986 50.91 51.12 1,631,495
08/28/2014 50.95 51.405 50.71 51.29 2,094,866
08/27/2014 51.65 52.105 49.99 51.025 4,754,330
08/26/2014 52 52.34 51.76 52.21 2,658,335
08/25/2014 52.75 52.95 51.85 51.93 1,902,689
08/22/2014 52.67 52.79 52.34 52.5 900,057
08/21/2014 52.03 52.58 51.76 52.54 1,181,579
08/20/2014 51.52 52.29 51.52 52.165 1,357,372
08/19/2014 51.45 51.92 51.29 51.72 1,105,695
08/18/2014 51.22 51.505 51.08 51.34 1,016,621
08/15/2014 51.19 51.62 50.75 51.175 1,930,666
08/14/2014 50.42 50.9 50.4 50.735 1,566,930
08/13/2014 50.16 50.66 50.08 50.53 1,754,015
08/12/2014 49.75 50.22 49.64 50.175 1,192,671
08/11/2014 49.81 50.3 49.57 49.93 1,137,766
08/08/2014 49.06 49.62 48.81 49.54 2,025,966
08/07/2014 50.18 50.3 48.86 48.93 2,243,309
08/06/2014 49.58 50.19 49.36 50.05 2,074,279
08/05/2014 49.61 49.97 49.28 49.65 1,752,758
08/04/2014 50 50.11 49.38 49.69 1,851,736
08/01/2014 49.61 50.18 49.47 50.01 1,698,603
07/31/2014 50.4 50.83 49.62 49.63 1,888,336
07/30/2014 50.82 51.13 50.57 50.86 1,887,159
07/29/2014 50.5 51.18 50.46 50.52 1,508,470
07/28/2014 50.16 50.72 49.66 50.55 2,407,069
07/25/2014 51.01 51.05 50 50.16 3,059,816
07/24/2014 51.36 51.64 50.81 51.3 2,517,527
07/23/2014 53.4 53.4 51.21 51.28 3,931,080
07/22/2014 53.6 53.87 53.56 53.75 1,165,819
07/21/2014 53.35 53.75 53.11 53.46 977,917
07/18/2014 53.04 53.69 52.94 53.48 1,173,120
07/17/2014 53.39 53.54 52.93 52.94 1,369,681
07/16/2014 53.83 54.06 53.505 53.67 1,787,444
07/15/2014 53.77 54.2 53.45 53.73 1,900,157
07/14/2014 54.76 54.9295 53.76 53.85 2,179,407
07/11/2014 54.46 54.46 54.01 54.29 933,943
07/10/2014 54.11 54.67 53.83 54.4 982,637
07/09/2014 54.48 54.87 54.36 54.74 1,200,304
07/08/2014 54.68 54.905 54.25 54.45 1,645,587
07/07/2014 54.59 54.93 54.5 54.66 1,195,895
07/03/2014 54.42 54.84 54.26 54.825 711,156
07/02/2014 54.39 54.72 54.18 54.41 1,740,445
07/01/2014 53.77 54.655 53.73 54.52 2,201,360
06/30/2014 53.65 54.14 53.49 54.07 2,167,016
06/27/2014 53.82 53.88 53.28 53.5 1,483,878
06/26/2014 53.66 53.76 53.07 53.55 1,481,119
06/25/2014 53.82 54.05 53.45 53.75 1,757,935
06/24/2014 54.52 54.69 53.78 53.87 1,113,944
06/23/2014 54.77 54.96 54.45 54.52 893,988
06/20/2014 55 55 54.48 54.69 3,092,417
06/19/2014 55.27 55.27 54.48 54.93 1,853,500
06/18/2014 55.64 55.7 54.8 55.13 1,751,819
06/17/2014 55.33 55.92 55.3 55.7 1,251,852
06/16/2014 55.49 55.82 55.16 55.5 1,882,692
06/13/2014 55.54 55.98 55.29 55.62 1,649,748
06/12/2014 55.62 55.9 55.27 55.44 1,534,222
06/11/2014 55.14 56.02 55.14 55.63 2,147,230
06/10/2014 55.19 56.04 55.14 55.79 2,686,987
06/09/2014 54.28 56.18 54.28 55.31 6,815,596
06/06/2014 52.86 53.28 52.6 52.69 1,201,181
06/05/2014 52.31 52.67 52.04 52.57 1,353,129
06/04/2014 52.21 52.62 52.21 52.49 1,079,624
06/03/2014 52.25 52.62 52.15 52.47 1,145,694
06/02/2014 52.41 52.5628 51.92 52.37 1,401,548
05/30/2014 52.44 52.52 52.18 52.38 1,265,272
05/29/2014 52.65 52.72 52.2 52.26 1,683,403
05/28/2014 52.58 52.59 52.09 52.45 1,659,662
05/27/2014 52.56 53.125 52.36 53.02 1,920,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?