ADI

Historical Stock Prices

$56.75
*  
0.31
0.54%
Get ADI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?