Analog Devices Inc (ADI)

Add to Watchlists
Create an Alert
114.79 +0.39  +0.34% NASDAQ Apr 18, 20:00 Delayed 2m USD

Analog Devices Price:

114.79 for April 18, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Analog Devices Inc Price Chart

Export Data
Save Image
Print Image

Analog Devices Inc 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
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

Advertisement

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.

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.