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
-0.57 -0.36% 159.16 20:00:01
Open Price Low Price High Price Close Price Prev Close
161.00 157.36 161.00 159.16 159.73
more quote information »

ADI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week162.30163.09157.36160.952,272,011-3.14-1.93%
1 Month152.3374163.9016146.51155.472,860,0686.824.48%
3 Months158.455164.40142.25153.963,120,2440.7050.44%
6 Months126.35164.40115.639145.952,825,43532.8125.97%
1 Year97.52164.4096.05129.962,904,31161.6463.21%
3 Years93.50164.4076.62111.402,707,88165.6670.22%
5 Years59.18164.4052.1798.272,667,46599.98168.94%

ADI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 159.16 -0.57 -0.36% 161.00 161.00 157.36 1,704,595
Apr 12 2021 159.73 -1.51 -0.94% 160.79 160.89 158.96 2,026,742
Apr 09 2021 161.24 -0.88 -0.54% 160.80 161.97 160.17 2,250,371
Apr 08 2021 162.12 2.67 1.67% 161.62 162.23 159.50 2,598,946
Apr 07 2021 159.45 -2.26 -1.4% 161.68 161.98 158.63 2,062,713
Apr 06 2021 161.71 -1.78 -1.09% 162.30 163.09 159.76 2,420,333
Apr 05 2021 163.49 3.11 1.94% 162.16 163.9016 160.60 2,622,369
Apr 01 2021 160.38 5.30 3.42% 157.38 160.49 156.88 3,345,136
Mar 31 2021 155.08 2.47 1.62% 154.22 156.11 153.61 3,456,682
Mar 30 2021 152.61 -1.24 -0.81% 152.15 153.43 151.50 2,113,849
Mar 29 2021 153.85 -3.26 -2.07% 155.03 156.21 152.02 2,793,067
Mar 26 2021 157.11 7.21 4.81% 148.42 157.37 148.00 3,680,194
Mar 25 2021 149.90 -0.54 -0.36% 148.44 150.91 146.51 2,725,213
Mar 24 2021 150.44 -0.05 -0.03% 152.34 153.97 150.20 2,792,816
Mar 23 2021 150.49 -4.01 -2.6% 154.59 154.97 149.63 2,505,185
Mar 22 2021 154.50 2.59 1.7% 153.22 156.32 153.22 3,321,596
Mar 19 2021 151.91 2.46 1.65% 149.40 153.21 147.74 4,595,115
Mar 18 2021 149.45 -4.71 -3.06% 151.45 153.28 149.28 3,853,205
Mar 17 2021 154.16 1.08 0.71% 150.42 154.865 150.07 2,852,593
Mar 16 2021 153.08 2.08 1.38% 152.3374 154.51 151.94 2,324,211
Mar 15 2021 151.00 1.46 0.98% 149.62 151.11 147.96 2,114,032
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.