Analog Devices Inc (ADI)
Analog Devices Price:
111.04 for June 19, 2019Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 19, 2019 | 110.49 | 111.53 | 109.50 | 111.04 | 2.403M |
| June 18, 2019 | 106.69 | 110.59 | 106.05 | 109.94 | 3.190M |
| June 17, 2019 | 104.20 | 105.78 | 103.47 | 105.10 | 1.859M |
| June 14, 2019 | 103.44 | 104.41 | 102.78 | 104.02 | 2.327M |
| June 13, 2019 | 104.78 | 105.87 | 104.49 | 105.78 | 1.696M |
| June 12, 2019 | 104.89 | 104.89 | 103.66 | 104.37 | 1.507M |
| June 11, 2019 | 107.67 | 108.56 | 104.67 | 105.17 | 2.325M |
| June 10, 2019 | 104.29 | 107.53 | 103.13 | 106.55 | 4.179M |
| June 7, 2019 | 100.67 | 100.99 | 99.73 | 100.69 | 3.046M |
| June 6, 2019 | 99.71 | 100.31 | 98.63 | 99.97 | 1.881M |
| June 5, 2019 | 101.64 | 102.43 | 98.43 | 99.87 | 1.786M |
| June 4, 2019 | 97.51 | 101.08 | 96.91 | 100.97 | 3.589M |
| June 3, 2019 | 97.31 | 98.32 | 95.51 | 96.07 | 2.900M |
| May 31, 2019 | 96.99 | 98.22 | 96.48 | 96.62 | 2.157M |
| May 30, 2019 | 97.82 | 99.57 | 97.37 | 98.06 | 2.100M |
| May 29, 2019 | 96.12 | 98.83 | 95.94 | 98.11 | 3.051M |
| May 28, 2019 | 98.66 | 99.14 | 96.76 | 97.11 | 3.602M |
| May 24, 2019 | 99.57 | 100.42 | 98.33 | 98.42 | 2.283M |
| May 23, 2019 | 99.48 | 100.56 | 97.60 | 98.73 | 3.387M |
| May 22, 2019 | 98.84 | 103.10 | 98.59 | 101.44 | 5.187M |
| May 21, 2019 | 101.42 | 101.75 | 99.10 | 99.88 | 4.637M |
| May 20, 2019 | 97.88 | 99.24 | 96.72 | 97.50 | 4.506M |
| May 17, 2019 | 103.22 | 103.86 | 100.18 | 100.83 | 5.468M |
| May 16, 2019 | 105.66 | 106.18 | 104.06 | 104.70 | 4.410M |
| May 15, 2019 | 105.59 | 108.83 | 105.53 | 107.89 | 2.306M |
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
Price Benchmarks
| Benchmarks | |
|---|---|
| Xilinx Inc | 111.84 |
| Broadcom Inc | 277.49 |
| Texas Instruments Inc | 111.30 |
Price Range, Past 5 Years
| Minimum | 43.10 | Oct 13 2014 |
| Maximum | 117.29 | Apr 24 2019 |
| Average | 73.81 |
Price Excel Add-In Codes
- Metric Code: price
- Data Point Example: =YCP("ADI", "price")
- Data Series Example: =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.
News
Yahoo 06/13 08:20 ET
