Quantcast
ADI

Analog Devices, Inc. Common Stock Historical Stock Prices

$118.11
*  
4
3.51%
Get ADI Alerts
*Delayed - data as of Apr. 24, 2019 12:58 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
12:58 114.78 118.33 114.15 118.11 2,857,501
04/23/2019 113.57 114.4 113.2201 114.11 3,431,710
04/22/2019 114.41 114.6 113.45 113.61 2,287,240
04/18/2019 115.09 115.09 113.76 114.79 2,049,281
04/17/2019 115.08 115.93 113.85 114.4 2,505,875
04/16/2019 113.33 114.99 113.25 114.6 2,298,583
04/15/2019 114.44 114.5875 112.62 112.94 1,420,540
04/12/2019 112.82 114.29 112.14 114.21 1,860,160
04/11/2019 112.37 112.68 111.17 111.82 1,781,333
04/10/2019 110.4 112.12 109.95 112.07 1,966,665
04/09/2019 111.5 111.73 110.08 110.49 1,856,912
04/08/2019 110.75 111.825 110.36 111.74 2,237,860
04/05/2019 111.09 111.7999 110.55 111.46 2,528,965
04/04/2019 109.76 110.96 109.14 110.54 2,298,332
04/03/2019 109.62 111.06 109.16 109.84 2,739,523
04/02/2019 108.13 108.49 107.41 108.11 1,678,981
04/01/2019 106.52 108.62 106.26 108.28 3,407,653
03/29/2019 105.17 105.76 104.5964 105.27 2,775,963
03/28/2019 105.06 105.64 103.3 104.07 2,499,807
03/27/2019 106.96 107.47 103.78 104.96 2,614,197
03/26/2019 106.03 107.14 105.72 107.1 3,310,002
03/25/2019 104.84 106.09 104 105.25 2,690,762
03/22/2019 109.79 109.99 107.32 107.4 2,291,786
03/21/2019 109 111.12 108.5 110.18 3,716,850
03/20/2019 109.97 110.265 108.12 108.61 2,640,754
03/19/2019 109.91 110.3778 109.29 109.95 1,931,512
03/18/2019 109.03 110.3678 108.43 109.15 2,484,673
03/15/2019 108.98 110.6473 108.35 109.39 4,574,397
03/14/2019 108.39 108.39 107.12 108.25 1,955,166
03/13/2019 108.42 109.06 107.69 108.08 1,809,565
03/12/2019 107.67 108.55 106.66 107.91 2,391,948
03/11/2019 105.45 107.74 105.43 107.68 2,812,134
03/08/2019 104.75 105.68 104.12 105.41 4,791,726
03/07/2019 106.76 106.76 105.221 105.68 2,506,983
03/06/2019 108.32 108.6575 106.56 106.79 2,027,245
03/05/2019 108.61 109.04 107.96 108.23 2,830,689
03/04/2019 109 109.48 106.76 108.66 2,516,795
03/01/2019 107.84 108.79 106.7501 108.44 2,807,497
02/28/2019 104.95 107.215 104.95 106.96 3,200,260
02/27/2019 106.33 106.62 104.97 105.93 2,617,056
02/26/2019 107.36 107.8599 106.8 107.18 2,075,229
02/25/2019 106.8 108.22 106.61 107.9 3,967,264
02/22/2019 106.08 106.33 105.19 105.91 2,247,387
02/21/2019 106.33 106.8 104.92 105.28 3,402,341
02/20/2019 105.1 108.28 104.71 106.82 4,601,941
02/19/2019 105.44 105.7 104.15 104.22 3,715,459
02/15/2019 105.37 105.83 104.285 105.74 2,289,216
02/14/2019 104.23 105.035 103.61 104.49 2,971,508
02/13/2019 104.43 105.09 103.47 104.42 2,416,977
02/12/2019 103.13 104.88 102.88 104.06 3,483,753
02/11/2019 102.4 102.65 101.02 101.75 2,225,305
02/08/2019 99.45 100.92 99.07 100.73 2,407,748
02/07/2019 101.32 102.1 99.54 100.63 3,471,816
02/06/2019 101.05 103.48 101 102.41 3,279,378
02/05/2019 99.54 100.51 99.05 100.4 2,472,267
02/04/2019 100.47 100.79 98.73 99.7 2,537,814
02/01/2019 99.17 100.63 98.84 100.54 3,074,150
01/31/2019 98.74 98.96 98.03 98.86 2,547,072
01/30/2019 97.57 99.44 97.11 99.01 2,653,700
01/29/2019 98.3 98.3 96.5732 97.01 2,170,810
01/28/2019 94.95 97.7 94.86 97.34 2,260,147
01/25/2019 95.8 98.145 95.55 97.67 4,299,124
01/24/2019 90.53 95.5 90.53 94.75 6,477,807
01/23/2019 89.4 89.71 87.77 88.86 1,585,595
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ADI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio