ADI

Analog Devices Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 144.52 05:58:26
Open Price Low Price High Price Close Price Prev Close
144.52
more quote information »

ADI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week156.56159.67142.25152.443,901,685-12.04-7.69%
1 Month151.72164.40142.25156.223,130,392-7.20-4.75%
3 Months140.04164.40139.49152.822,761,3264.483.2%
6 Months113.59164.40110.66137.502,838,60830.9327.23%
1 Year109.03164.4079.075122.062,973,70635.4932.55%
3 Years88.83164.4076.62108.972,679,85255.6962.69%
5 Years55.16164.4052.1796.302,632,97689.36162.0%

ADI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 144.52 -5.42 -3.61% 149.19 149.59 142.25 4,864,435
Mar 03 2021 149.94 -4.35 -2.82% 153.17 155.00 149.52 2,665,330
Mar 02 2021 154.29 -4.30 -2.71% 159.67 159.67 154.03 3,016,315
Mar 01 2021 158.59 2.77 1.78% 157.08 158.78 155.03 3,385,407
Feb 26 2021 155.82 2.14 1.39% 156.56 157.75 152.26 5,570,923
Feb 25 2021 153.68 -8.08 -5.0% 158.70 160.15 153.29 3,282,139
Feb 24 2021 161.76 4.06 2.57% 156.52 161.92 155.16 2,748,726
Feb 23 2021 157.70 -1.54 -0.97% 157.30 158.67 153.31 3,022,182
Feb 22 2021 159.24 -4.56 -2.78% 162.31 163.4125 158.47 3,504,410
Feb 19 2021 163.80 5.71 3.61% 160.63 164.40 160.00 2,943,920
Feb 18 2021 158.09 -1.66 -1.04% 157.94 158.77 155.66 3,807,703
Feb 17 2021 159.75 -0.74 -0.46% 157.15 162.11 155.00 3,815,877
Feb 16 2021 160.49 -0.29 -0.18% 162.85 163.95 160.36 3,169,124
Feb 12 2021 160.78 1.98 1.25% 158.99 161.40 157.91 2,405,170
Feb 11 2021 158.80 5.57 3.64% 154.61 159.015 154.61 2,981,414
Feb 10 2021 153.23 0.38 0.25% 154.70 154.79 151.60 1,761,794
Feb 09 2021 152.85 -0.35 -0.23% 152.70 153.51 151.7325 1,687,616
Feb 08 2021 153.20 4.44 2.98% 150.16 153.30 148.76 2,295,609
Feb 05 2021 148.76 -1.76 -1.17% 151.72 151.93 148.61 2,169,316
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.