Analog Devices Inc (ADI)

Add to Watchlists
Create an Alert
111.04 +1.10  +1.00% NASDAQ Jun 19, 20:00 Delayed 2m USD

Analog Devices Price:

111.04 for June 19, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
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

Advertisement

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.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.