ADI

Analog Devices Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-1.86 -1.2% 153.72 17:15:00
Open Price Low Price High Price Close Price Prev Close
157.00 152.49 157.29 153.72 155.58
more quote information »

ADI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week158.455162.98152.49158.682,726,076-4.74-2.99%
1 Month146.41162.98142.74154.882,332,5007.314.99%
3 Months119.99162.98117.62142.542,597,71233.7328.11%
6 Months113.15162.98110.66127.612,883,38240.5735.86%
1 Year114.65162.9879.075117.312,929,80439.0734.08%
3 Years96.19162.9876.62106.032,684,61657.5359.81%
5 Years51.27162.9848.1793.772,613,048102.45199.82%

ADI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 155.58 -3.71 -2.33% 157.73 158.9425 155.42 3,147,055
Jan 21 2021 159.29 -0.54 -0.34% 160.61 160.93 157.56 2,469,361
Jan 20 2021 159.83 -0.71 -0.44% 161.43 162.98 159.58 2,296,123
Jan 19 2021 160.54 2.79 1.77% 158.455 160.97 158.30 2,991,763
Jan 15 2021 157.75 -1.71 -1.07% 158.03 159.06 155.53 2,338,013
Jan 14 2021 159.46 0.98 0.62% 159.31 160.815 159.18 2,028,050
Jan 13 2021 158.48 -0.61 -0.38% 160.00 161.78 158.15 2,613,223
Jan 12 2021 159.09 0.79 0.5% 157.01 159.34 156.52 2,572,370
Jan 11 2021 158.30 1.56 1.0% 155.97 159.20 155.0104 2,609,430
Jan 08 2021 156.74 1.13 0.73% 156.02 159.81 155.82 4,209,784
Jan 07 2021 155.61 6.31 4.23% 151.44 156.21 151.14 2,661,064
Jan 06 2021 149.30 0.67 0.45% 147.73 152.29 147.11 2,498,158
Jan 05 2021 148.63 2.61 1.79% 145.77 148.67 145.1407 1,513,658
Jan 04 2021 146.02 -1.71 -1.16% 148.45 150.545 144.62 2,496,463
Dec 31 2020 147.73 1.55 1.06% 146.50 147.83 145.70 1,640,132
Dec 30 2020 146.18 2.52 1.75% 144.59 146.61 144.50 1,138,712
Dec 29 2020 143.66 -1.02 -0.71% 145.18 145.24 142.74 1,130,934
Dec 28 2020 144.68 0.21 0.15% 146.41 147.48 144.44 1,630,701
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.