ADI

Analog Devices, Inc. Historical Stock Prices

$49.85
*  
0.31
0.62%
Get ADI Alerts
*Delayed - data as of Jul. 28, 2014 9:43 ET  -  Find a broker to begin trading ADI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
9:43  50.16  50.335  49.80  49.85 127,859
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
05/23/2014 51.89 52.46 51.61 52.39 1,578,594
05/22/2014 51.35 52.03 51.35 51.74 2,021,318
05/21/2014 52.74 52.7499 50.8804 51.33 4,534,687
05/20/2014 52.07 52.225 51.69 51.98 4,417,658
05/19/2014 51.6 52.1856 51.56 51.98 1,700,865
05/16/2014 50.99 51.66 50.72 51.6 3,128,090
05/15/2014 50.92 51.22 50.41 50.78 2,556,680
05/14/2014 51.28 51.37 51.02 51.06 1,816,181
05/13/2014 52.37 52.46 51.34 51.47 2,074,522
05/12/2014 51.81 52.35 51.44 52.23 1,496,042
05/09/2014 51.29 51.4 50.83 51.25 1,039,197
05/08/2014 50.72 51.92 50.51 51.31 1,966,871
05/07/2014 50.72 50.93 50.08 50.8 1,788,165
05/06/2014 51.25 51.31 50.74 50.74 1,731,568
05/05/2014 50.99 51.5 50.87 51.18 674,070
05/02/2014 50.94 51.83 50.79 51.41 2,033,216
05/01/2014 51.38 51.53 50.765 50.82 1,529,080
04/30/2014 50.98 51.3451 50.56 51.29 1,761,294
04/29/2014 50.67 51.42 50.67 51.19 1,350,206
04/28/2014 51.21 51.91 50.07 50.99 2,243,815
04/25/2014 53.02 53.145 51.02 51.42 3,307,016
04/24/2014 53.9 54.365 53.56 53.7 2,435,360
04/23/2014 53.28 53.57 53.09 53.29 955,541
04/22/2014 52.86 53.42 52.59 53.3 1,113,170
04/21/2014 53.07 53.18 52.56 52.9 786,818
04/17/2014 52.09 53.1925 52.07 52.85 2,051,924
04/16/2014 53.15 53.15 51.335 52.15 3,049,855
04/15/2014 52.4 53.29 52.23 53.18 2,280,648
04/14/2014 52.65 52.75 52.06 52.46 1,486,312
04/11/2014 52.43 52.93 52.07 52.09 2,104,132
04/10/2014 54.15 54.36 52.48 52.49 1,905,709
04/09/2014 54.16 54.33 53.7 54.3 1,417,515
04/08/2014 52.99 54.01 52.99 53.96 2,136,024
04/07/2014 52.97 53.85 52.84 53.12 2,199,030
04/04/2014 54.24 54.37 52.81 52.92 2,272,626
04/03/2014 54.16 54.4 53.79 53.98 1,597,699
04/02/2014 54.07 54.28 53.75 54.06 1,945,778
04/01/2014 53.5 54.1 53.22 54.08 2,045,592
03/31/2014 53.03 53.38 52.87 53.14 1,731,964
03/28/2014 52.85 53.29 52.617 52.84 1,242,278
03/27/2014 52.78 53.16 52.38 52.58 1,194,968
03/26/2014 53.51 53.73 52.75 52.75 2,610,972
03/25/2014 53.87 54.33 53.28 53.29 3,611,005
03/24/2014 53.17 53.77 52.74 53.61 3,019,274
03/21/2014 53.74 54.31 53 53.24 6,903,879
03/20/2014 51.44 53.26 51.2 53.225 4,521,797
03/19/2014 51.44 51.68 51.18 51.6 2,126,073
03/18/2014 50.87 51.55 50.71 51.44 1,747,104
03/17/2014 50.26 50.93 50.26 50.68 2,294,763
03/14/2014 50.25 50.85 50.03 50.09 1,724,116
03/13/2014 51.94 51.94 50.19 50.45 2,162,124
03/12/2014 51.18 51.73 51.13 51.73 1,490,505
03/11/2014 51.85 51.93 51.37 51.52 1,464,859
03/10/2014 51.85 51.9 51.55 51.8 1,822,829
03/07/2014 51.77 51.83 51.26 51.83 2,847,265
03/06/2014 51.29 51.62 51.075 51.57 1,248,897
03/05/2014 51.26 51.28 50.86 51.24 1,057,439
03/04/2014 50.94 51.42 50.86 51.2 1,646,561
03/03/2014 50.58 50.78 50.23 50.58 1,309,756
02/28/2014 51.15 51.15 50.48 50.82 2,141,164
02/27/2014 50.81 51.2 50.75 51.03 1,395,220
02/26/2014 50.67 51.36 50.555 50.84 1,578,952
02/25/2014 50.99 51.04 50.49 50.8 2,206,418
02/24/2014 51.29 51.61 50.95 50.96 2,096,323
02/21/2014 51.37 51.6 51.09 51.12 1,969,484
02/20/2014 51.72 51.87 51.01 51.4 3,741,305
02/19/2014 51.9 52.38 51.41 51.57 4,079,535
02/18/2014 50.44 51.34 50.44 51.23 3,936,004
02/14/2014 50.42 50.99 50.27 50.77 2,169,706
02/13/2014 49.69 50.7 49.63 50.69 2,124,684
02/12/2014 49.96 50.19 49.72 49.89 1,802,541
02/11/2014 49.31 49.89 49.1865 49.75 1,230,670
02/10/2014 48.78 49.315 48.75 49.22 1,457,586
02/07/2014 48.58 48.97 48.26 48.97 1,824,238
02/06/2014 48.01 48.68 47.86 48.35 1,797,870
02/05/2014 47.43 48.01 47.265 47.85 2,589,428
02/04/2014 47.7 47.75 47.23 47.69 2,333,296
02/03/2014 48.23 48.3525 47.14 47.26 2,892,213
01/31/2014 48.34 48.73 48.07 48.27 1,927,519
01/30/2014 48.87 49.12 48.42 48.89 1,385,414
01/29/2014 48.32 48.91 48.1 48.27 1,994,091
01/28/2014 48.17 48.75 48.11 48.51 1,777,446
01/27/2014 48.32 48.715 48.11 48.22 1,888,315
01/24/2014 49.39 49.39 48.21 48.25 2,691,167
01/23/2014 50.22 50.31 49.33 49.41 2,236,542
01/22/2014 49.86 50.54 49.76 50.37 1,659,902
01/21/2014 49.95 50.12 49.46 49.98 2,228,527
01/17/2014 49.57 49.94 49.205 49.38 3,104,289
01/16/2014 50.48 50.5 49.73 49.82 2,884,984
01/15/2014 49.75 50.33 49.73 50.02 2,120,154
01/14/2014 48.93 50.02 48.89 49.71 2,879,927
01/13/2014 49.21 49.55 48.66 48.87 2,989,716
01/10/2014 49.43 49.59 49.14 49.53 2,072,165
01/09/2014 49.45 49.63 49.19 49.52 2,470,916
01/08/2014 49.71 49.895 49.38 49.71 1,201,573
01/07/2014 49.49 49.78 49.34 49.59 1,338,520
01/06/2014 49.35 49.5 49.15 49.33 2,165,027
01/03/2014 49.27 49.79 49.14 49.61 1,644,748
01/02/2014 49.52 49.75 49.04 49.28 2,799,023
12/31/2013 51 51.2 50.7 50.93 856,980
12/30/2013 50.51 50.9 50.51 50.85 918,351
12/27/2013 50.77 50.93 50.63 50.7 630,984
12/26/2013 50.84 50.91 50.56 50.74 688,686
12/24/2013 50.37 50.84 50.35 50.63 710,024
12/23/2013 50.23 50.63 50.05 50.62 1,873,090
12/20/2013 49.63 50.26 49.45 50.01 2,825,366
12/19/2013 49.77 49.77 49.09 49.66 1,589,460
12/18/2013 48.9 49.78 48.63 49.78 1,771,616
12/17/2013 48.64 49 48.544 48.94 1,419,628
12/16/2013 48.5 48.84 48.39 48.74 1,536,292
12/13/2013 48.41 48.43 48.02 48.41 1,831,764
12/12/2013 48.73 48.8683 48.01 48.11 2,107,155
12/11/2013 49.01 49.21 48.61 48.67 1,385,820
12/10/2013 48.85 49.22 48.72 48.91 1,485,096
12/09/2013 49.5 49.59 48.9 49.01 1,563,320
12/06/2013 49.39 49.5 48.92 49.27 2,217,896
12/05/2013 48.78 48.97 48.575 48.82 2,226,262
12/04/2013 49.16 49.36 48.47 48.77 2,455,087
12/03/2013 48.4 49.82 48.4 49.56 5,500,689
12/02/2013 47.8 48.435 47.8 48.4 2,629,512
11/29/2013 48.66 48.81 48.19 48.22 1,909,501
11/27/2013 47.2 48.565 46.1167 48.54 7,832,288
11/26/2013 49.13 50.04 49.13 49.92 1,918,068
11/25/2013 49.89 49.9 49.24 49.66 1,902,335
11/22/2013 49.77 49.85 49.47 49.76 1,459,539
11/21/2013 49.42 49.9 49 49.77 1,197,015
11/20/2013 49.46 49.54 48.8 49.08 2,245,791
11/19/2013 50.19 50.25 49.39 49.45 1,500,881
11/18/2013 50.69 50.7 50.02 50.11 1,780,891
11/15/2013 50.31 50.79 50.05 50.69 1,796,025
11/14/2013 50.37 50.41 49.96 50.361 1,070,788
11/13/2013 49.59 50.38 49.52 50.35 1,514,019
11/12/2013 49.43 49.93 49.37 49.85 1,344,634
11/11/2013 49.67 49.83 49.34 49.66 1,088,852
11/08/2013 49.3 49.81 48.89 49.8 1,240,186
11/07/2013 49.95 50.04 49.08 49.14 1,497,779
11/06/2013 49.99 50.05 49.55 49.93 1,094,147
11/05/2013 48.83 50.04 48.57 49.79 6,844,345
11/04/2013 49.56 49.68 49.01 49.16 1,762,959
11/01/2013 49.68 49.75 49.05 49.68 4,688,500
10/31/2013 48.82 49.54 48.82 49.3 2,107,760
10/30/2013 49.11 49.43 48.44 48.78 1,939,941
10/29/2013 47.98 49.18 47.49 49.17 2,618,466
10/28/2013 46.74 47.5 46.55 47.48 1,599,715
10/25/2013 47.17 47.41 46.59 46.75 1,976,483
10/24/2013 46.67 46.95 46.45 46.95 1,617,489
10/23/2013 47.3 47.3 46.155 46.48 1,659,344
10/22/2013 48 48 47.2 47.64 2,200,170
10/21/2013 47.77 47.965 47.43 47.75 1,294,211
10/18/2013 47.6 47.67 47.19 47.66 1,462,007
10/17/2013 46.93 47.62 46.7 47.52 1,613,514
10/16/2013 46.6 47.29 46.48 47.24 1,547,916
10/15/2013 47.02 47.21 46.6 46.73 1,658,743
10/14/2013 46.59 47.315 46.31 47.27 1,040,037
10/11/2013 46.8 47.05 46.35 46.98 1,428,333
10/10/2013 46.16 46.71 45.97 46.65 1,437,536
10/09/2013 45.83 45.99 45.28 45.69 1,726,275
10/08/2013 46.62 46.89 45.47 45.7 2,388,197
10/07/2013 46.41 47 46.27 46.64 1,474,264
10/04/2013 46.38 47.01 46.22 46.99 1,865,162
10/03/2013 46.79 46.83 45.94 46.32 2,677,827
10/02/2013 46.56 46.94 46.51 46.8 1,436,823
10/01/2013 47.07 47.31 46.75 47.11 1,722,595
09/30/2013 46.56 47.49 46.36 47.05 2,438,499
09/27/2013 47.2 47.2 46.84 46.89 1,957,874
09/26/2013 47.88 47.88 47.34 47.45 968,206
09/25/2013 47.77 47.9199 47.27 47.58 1,031,651
09/24/2013 47.65 48.0499 47.36 47.74 1,510,357
09/23/2013 48.09 48.23 47.44 47.56 1,542,998
09/20/2013 48.39 48.64 47.93 47.995 3,518,318
09/19/2013 48.73 48.75 48.24 48.38 1,683,847
09/18/2013 48.43 48.54 47.96 48.5 1,842,288
09/17/2013 48.35 48.55 48.25 48.49 1,089,164
09/16/2013 48.57 48.62 48.05 48.3 1,010,354
09/13/2013 48.01 48.14 47.6 47.95 754,269
09/12/2013 48.27 48.375 47.86 47.96 1,276,732
09/11/2013 47.62 48.29 47.6 48.245 1,710,386
09/10/2013 47.73 47.945 47.52 47.879 1,686,180
09/09/2013 47.24 47.46 47 47.3 997,813
09/06/2013 47.43 47.55 46.7 47.04 1,253,214
09/05/2013 47.51 47.68 47.21 47.29 1,705,326
09/04/2013 46.6 47.66 46.57 47.45 1,555,903
09/03/2013 46.97 47.38 46.55 46.66 1,808,665
08/30/2013 46.49 47.09 45.9905 46.28 1,441,023
08/29/2013 46.05 46.77 45.93 46.49 1,064,418
08/28/2013 46.01 46.37 45.75 46.17 1,825,705
08/27/2013 46.81 46.91 46.04 46.16 2,060,233
08/26/2013 47.26 47.63 47.14 47.22 1,302,929
08/23/2013 47.34 47.56 46.91 47.33 1,773,435
08/22/2013 47 47.59 46.84 47.24 1,156,361
08/21/2013 46.65 47.29 46.42 46.95 4,024,909
08/20/2013 47.84 48.23 47.71 47.85 2,306,326
08/19/2013 48.35 48.57 47.78 47.78 1,424,804
08/16/2013 47.77 48.51 47.77 48.305 1,333,673
08/15/2013 48.46 48.48 47.8 47.83 1,385,393
08/14/2013 49.4 49.4 48.87 48.88 914,242
08/13/2013 49.4 49.69 48.83 49.58 1,000,568
08/12/2013 48.92 49.555 48.89 49.41 1,373,994
08/09/2013 49.07 49.23 48.76 49 1,187,861
08/08/2013 49.52 49.61 48.79 49.1 836,506
08/07/2013 49.4499 49.4499 48.82 49.15 1,114,485
08/06/2013 49.54 49.65 49.25 49.42 1,087,244
08/05/2013 49.74 49.79 49.47 49.58 801,410
08/02/2013 49.73 49.88 49.26 49.87 1,381,692
08/01/2013 49.57 50 49.57 49.94 1,452,903
07/31/2013 49.14 49.67 48.98 49.38 2,615,821
07/30/2013 48.83 49.02 48.64 48.93 1,250,737
07/29/2013 48.52 48.71 48.21 48.5 1,132,123
07/26/2013 48.34 48.56 48.05 48.56 1,439,235
07/25/2013 48.11 48.79 48.04 48.75 1,601,414
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?