ADI

Analog Devices Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Analog Devices Inc ADI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.29 -0.21% 136.60 20:00:00
Open Price Low Price High Price Close Price Previous Close
136.61 134.9601 137.95 135.95 136.89
more quote information »

ADI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week135.95137.95131.50135.902,937,0010.650.48%
1 Month118.90140.38115.639130.973,160,46417.7014.89%
3 Months119.04140.38110.66122.373,089,03517.5614.75%
6 Months113.31140.38110.41119.923,116,01523.2920.55%
1 Year111.62140.3879.075113.642,892,48324.9822.38%
3 Years88.49140.3876.62103.382,720,86848.1154.37%
5 Years60.46140.3847.2491.162,628,44676.14125.93%

ADI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 135.95 -0.94 -0.69% 136.61 137.95 134.9601 2,040,192
Nov 24 2020 136.89 -0.18 -0.13% 137.69 137.92 132.84 4,677,694
Nov 23 2020 137.07 2.19 1.62% 135.28 137.34 135.18 2,874,748
Nov 20 2020 134.88 -1.29 -0.95% 136.62 136.626 134.68 2,292,774
Nov 19 2020 136.17 2.94 2.21% 131.66 136.23 131.50 2,473,867
Nov 18 2020 133.23 -2.64 -1.94% 135.95 136.51 132.97 2,359,112
Nov 17 2020 135.87 -2.14 -1.55% 136.99 137.35 135.15 2,978,013
Nov 16 2020 138.01 1.74 1.28% 137.78 140.17 136.81 3,432,482
Nov 13 2020 136.27 0.79 0.58% 137.43 137.93 135.68 2,219,834
Nov 12 2020 135.48 -1.90 -1.38% 137.35 137.69 134.39 2,013,633
Nov 11 2020 137.38 2.60 1.93% 135.56 138.64 135.56 2,515,248
Nov 10 2020 134.78 -1.04 -0.77% 135.00 136.86 133.90 4,742,594
Nov 09 2020 135.82 2.32 1.74% 138.56 140.38 135.70 5,150,772
Nov 06 2020 133.50 3.10 2.38% 130.98 133.78 130.00 3,816,098
Nov 05 2020 130.40 4.46 3.54% 127.45 130.95 126.86 3,752,685
Nov 04 2020 125.94 6.19 5.17% 121.59 126.38 121.02 3,765,232
Nov 03 2020 119.75 1.27 1.07% 119.50 121.305 119.27 2,529,520
Nov 02 2020 118.48 -0.05 -0.04% 119.99 120.14 117.62 2,442,427
Oct 30 2020 118.53 0.05 0.04% 117.31 118.66 116.33 3,099,150
Oct 29 2020 118.48 2.01 1.73% 116.16 119.45 115.639 2,680,240
Oct 28 2020 116.47 -3.82 -3.18% 118.90 119.54 116.20 3,386,348
Oct 27 2020 120.29 -0.84 -0.69% 121.59 122.20 120.23 2,469,513
See More Historical Prices »


Your Recent History
NASDAQ
ADI
Analog Dev..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.