ADI Historical Prices | Analog Devices, Inc. Stock

Dow

0.34% Nasdaq

0.16%

Analog Devices, Inc. (ADI)

-NasdaqGS

46.56 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	46.68	46.88	46.11	46.56	2,491,000	46.56
May 20, 2013	46.82	47.20	46.74	46.87	1,720,300	46.87
May 17, 2013	46.84	47.02	46.52	47.02	1,816,100	47.02
May 16, 2013	46.69	47.06	46.47	46.50	1,745,200	46.50
May 15, 2013	46.29	46.73	46.20	46.69	1,443,600	46.69
May 14, 2013	46.22	46.53	46.19	46.34	1,844,600	46.34
May 13, 2013	46.53	46.66	46.15	46.25	1,373,800	46.25
May 10, 2013	46.56	46.83	46.36	46.79	1,671,000	46.79
May 9, 2013	45.95	46.61	45.95	46.38	2,240,500	46.38
May 8, 2013	45.81	46.13	45.50	46.08	1,441,000	46.08
May 7, 2013	45.81	45.91	45.55	45.78	1,658,400	45.78
May 6, 2013	45.28	45.96	45.02	45.82	3,211,200	45.82
May 3, 2013	44.71	45.11	44.50	45.00	2,395,300	45.00
May 2, 2013	43.96	44.45	43.58	44.21	2,883,700	44.21
May 1, 2013	44.12	44.35	43.76	43.88	1,876,200	43.88
Apr 30, 2013	43.56	44.04	43.36	43.99	2,572,500	43.99
Apr 29, 2013	43.60	43.77	43.39	43.66	1,548,100	43.66
Apr 26, 2013	43.51	43.70	43.21	43.30	2,081,200	43.30
Apr 25, 2013	43.97	43.97	43.57	43.65	6,025,300	43.65
Apr 24, 2013	43.66	43.81	43.44	43.46	2,926,900	43.46
Apr 23, 2013	42.98	43.63	42.85	43.43	2,371,400	43.43
Apr 22, 2013	42.62	42.92	41.88	42.66	2,253,700	42.66
Apr 19, 2013	42.20	42.69	41.81	42.36	2,746,300	42.36
Apr 18, 2013	43.35	43.35	42.16	42.34	2,803,000	42.34
Apr 17, 2013	43.57	43.86	42.24	42.85	4,737,000	42.85
Apr 16, 2013	44.09	44.78	43.90	44.74	2,382,100	44.74
Apr 15, 2013	44.41	44.70	43.84	43.84	2,781,000	43.84
Apr 12, 2013	44.71	44.83	44.08	44.59	2,311,900	44.59
Apr 11, 2013	45.14	45.40	44.74	44.90	2,459,300	44.90
Apr 10, 2013	44.28	45.12	44.04	45.10	2,386,200	45.10
Apr 9, 2013	44.03	44.27	43.53	44.07	2,574,900	44.07
Apr 8, 2013	43.64	44.00	43.35	44.00	2,301,900	44.00
Apr 5, 2013	43.01	43.68	42.45	43.61	3,381,400	43.61
Apr 4, 2013	44.13	44.19	43.62	43.74	3,513,900	43.74
Apr 3, 2013	45.09	45.19	43.89	44.06	2,431,100	44.06
Apr 2, 2013	45.72	45.74	44.94	45.20	2,177,100	45.20
Apr 1, 2013	46.28	46.36	45.31	45.41	2,542,600	45.41
Mar 28, 2013	45.63	46.53	45.61	46.49	2,095,900	46.49
Mar 27, 2013	45.30	45.87	45.02	45.75	1,471,200	45.75
Mar 26, 2013	44.90	45.78	44.77	45.75	1,623,400	45.75
Mar 25, 2013	45.04	45.06	44.37	44.64	1,900,100	44.64
Mar 22, 2013	44.82	45.16	44.70	44.90	2,071,600	44.90
Mar 21, 2013	45.22	45.40	44.52	44.55	1,645,400	44.55
Mar 20, 2013	45.29	45.75	45.13	45.66	1,811,300	45.66
Mar 19, 2013	44.98	45.16	44.33	44.91	1,778,100	44.91
Mar 18, 2013	45.25	45.35	44.73	44.85	2,326,900	44.85
Mar 15, 2013	46.33	46.53	45.39	45.53	4,695,300	45.53
Mar 14, 2013	46.65	46.99	46.47	46.51	1,902,600	46.51
Mar 13, 2013	46.41	46.63	46.21	46.48	1,864,300	46.48
Mar 12, 2013	46.40	46.64	46.15	46.48	1,967,400	46.48
Mar 11, 2013	45.96	46.45	45.79	46.44	1,731,700	46.44
Mar 8, 2013	45.96	46.27	45.53	46.05	1,663,200	46.05
Mar 7, 2013	46.25	46.26	45.59	45.71	1,975,200	45.71
Mar 6, 2013	45.83	46.19	45.80	46.12	1,908,600	46.12
Mar 5, 2013	45.50	45.93	45.50	45.77	1,425,100	45.77
Mar 4, 2013	45.29	45.35	44.89	45.30	1,971,700	45.30
Mar 1, 2013	45.00	45.44	44.41	45.23	2,392,800	45.23
Feb 28, 2013	45.28	45.82	43.68	45.22	2,627,200	45.22
Feb 27, 2013	44.58	45.62	44.31	45.38	2,095,000	45.38
Feb 27, 2013	0.34 Dividend
Feb 26, 2013	45.08	45.31	44.65	45.00	4,383,900	44.66
Feb 25, 2013	46.11	46.27	44.75	44.77	2,626,700	44.43
Feb 22, 2013	45.19	45.89	45.19	45.52	2,320,100	45.18
Feb 21, 2013	45.70	45.77	44.84	45.12	2,923,100	44.78
Feb 20, 2013	46.90	47.27	45.76	45.79	3,472,900	45.44
Feb 19, 2013	46.40	47.04	46.20	47.01	2,734,400	46.65
Feb 15, 2013	46.39	46.63	45.86	46.18	3,187,400	45.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ADI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Analog Devices, Inc. (ADI)