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, 2020
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
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).

Read full definition.

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
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.