Analog Devices Inc (ADI)
Analog Devices Price:
114.79 for April 18, 2019Analog Devices Inc Price Chart
Analog Devices Inc Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| April 18, 2019 | 115.09 | 115.09 | 113.76 | 114.79 | 2.040M |
| April 17, 2019 | 115.08 | 115.93 | 113.85 | 114.40 | 2.464M |
| April 16, 2019 | 113.33 | 114.99 | 113.25 | 114.60 | 2.299M |
| April 15, 2019 | 114.44 | 114.59 | 112.62 | 112.94 | 1.421M |
| April 12, 2019 | 112.82 | 114.29 | 112.14 | 114.21 | 1.984M |
| April 11, 2019 | 112.37 | 112.68 | 111.17 | 111.82 | 1.785M |
| April 10, 2019 | 110.40 | 112.12 | 109.95 | 112.07 | 1.967M |
| April 9, 2019 | 111.50 | 111.73 | 110.08 | 110.49 | 1.857M |
| April 8, 2019 | 110.75 | 111.82 | 110.36 | 111.74 | 2.238M |
| April 5, 2019 | 111.09 | 111.80 | 110.55 | 111.46 | 2.529M |
| April 4, 2019 | 109.76 | 110.96 | 109.14 | 110.54 | 2.436M |
| April 3, 2019 | 109.62 | 111.06 | 109.16 | 109.84 | 2.740M |
| April 2, 2019 | 108.13 | 108.49 | 107.41 | 108.11 | 1.684M |
| April 1, 2019 | 106.52 | 108.62 | 106.26 | 108.28 | 3.446M |
| March 29, 2019 | 105.17 | 105.76 | 104.60 | 105.27 | 2.778M |
| March 28, 2019 | 105.06 | 105.64 | 103.30 | 104.07 | 2.615M |
| March 27, 2019 | 106.96 | 107.47 | 103.78 | 104.96 | 2.621M |
| March 26, 2019 | 106.03 | 107.14 | 105.72 | 107.10 | 3.310M |
| March 25, 2019 | 104.84 | 106.09 | 104.00 | 105.25 | 2.691M |
| March 22, 2019 | 109.79 | 109.99 | 107.32 | 107.40 | 2.300M |
| March 21, 2019 | 109.00 | 111.12 | 108.50 | 110.18 | 3.725M |
| March 20, 2019 | 109.97 | 110.26 | 108.12 | 108.61 | 2.641M |
| March 19, 2019 | 109.91 | 110.38 | 109.29 | 109.95 | 1.945M |
| March 18, 2019 | 109.03 | 110.37 | 108.43 | 109.15 | 2.746M |
| March 15, 2019 | 108.98 | 110.65 | 108.35 | 109.39 | 4.574M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ADI Price Benchmarks
| Benchmarks | |
|---|---|
| Xilinx Inc | 134.95 |
| Texas Instruments Inc | 115.51 |
| Micron Technology Inc | 43.40 |
ADI Price Range, Past 5 Years
| Minimum | 43.10 | Oct 13 2014 |
| Maximum | 114.79 | Apr 18 2019 |
| Average | 71.99 |
ADI Price Excel Add-In Codes
- Metric Code: price
- Latest data point: =YCP("ADI", "price")
- Last 5 data points: =YCS("ADI", "price", -4)
To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.
Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.
