Analog Devices Inc (ADI)
121.24
+0.87 +0.72%
NASDAQ
Jul 2, 20:00
Delayed 2m
USD
Analog Devices Price:
121.24 for July 2, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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 |
|---|---|---|---|---|---|
| July 2, 2020 | 122.41 | 122.81 | 120.74 | 121.24 | 1.624M |
| July 1, 2020 | 122.29 | 122.42 | 120.30 | 120.37 | 1.587M |
| June 30, 2020 | 119.52 | 123.20 | 119.01 | 122.64 | 2.401M |
| June 29, 2020 | 118.91 | 119.31 | 117.11 | 119.00 | 1.406M |
| June 26, 2020 | 119.87 | 120.02 | 117.14 | 117.87 | 2.264M |
| June 25, 2020 | 119.82 | 120.30 | 117.61 | 120.10 | 1.809M |
| June 24, 2020 | 122.38 | 122.61 | 118.63 | 119.47 | 2.103M |
| June 23, 2020 | 122.50 | 124.51 | 120.97 | 123.25 | 2.694M |
| June 22, 2020 | 120.02 | 120.73 | 118.34 | 120.50 | 2.035M |
| June 19, 2020 | 124.39 | 124.39 | 119.94 | 120.18 | 4.496M |
| June 18, 2020 | 122.36 | 123.47 | 121.99 | 122.81 | 1.249M |
| June 17, 2020 | 122.59 | 123.74 | 121.85 | 122.53 | 1.479M |
| June 16, 2020 | 123.63 | 124.35 | 120.20 | 122.69 | 2.706M |
| June 15, 2020 | 116.15 | 118.67 | 115.07 | 118.50 | 1.696M |
| June 12, 2020 | 119.51 | 119.70 | 115.50 | 118.41 | 3.139M |
| June 11, 2020 | 120.96 | 121.18 | 115.43 | 115.65 | 3.211M |
| June 10, 2020 | 124.19 | 124.58 | 121.98 | 122.88 | 1.893M |
| June 9, 2020 | 122.05 | 124.36 | 121.57 | 123.38 | 2.472M |
| June 8, 2020 | 125.00 | 125.35 | 122.82 | 123.71 | 1.810M |
| June 5, 2020 | 124.85 | 127.39 | 123.96 | 124.59 | 3.550M |
| June 4, 2020 | 119.87 | 122.86 | 119.87 | 122.38 | 1.653M |
| June 3, 2020 | 118.85 | 122.87 | 118.39 | 121.62 | 3.762M |
| June 2, 2020 | 113.00 | 116.87 | 112.44 | 116.80 | 3.113M |
| June 1, 2020 | 112.37 | 113.44 | 111.33 | 112.78 | 1.210M |
| May 29, 2020 | 111.31 | 113.31 | 110.41 | 112.95 | 2.913M |
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.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| Intel Corp | 59.13 |
| Texas Instruments Inc | 125.81 |
| Broadcom Inc | 315.47 |
Price Range, Past 5 Years
| Minimum | 48.84 | Feb 11 2016 |
| Maximum | 124.64 | Jul 24 2019 |
| Average | 85.39 |
News
Analyst Actions: Morgan Stanley Lifts Analog Devices' Price Target to $117 From $101, Keeps at Equal-Weight
MT Newswires 06/16 08:32 ET
MT Newswires 06/16 08:32 ET
Analog Devices to Participate in the Stifel 2020 Cross Sector Insight Conference
Business Wire 06/04 16:00 ET
Business Wire 06/04 16:00 ET
Advertisement
