Enable javascript

Stock Price Lookup

Adjusted historic prices for the week of August 14, 2017
Date Open High Low Close Volume
Aug 14, 2017 78.66 80.16 78.57 79.90 2,230,171
Aug 15, 2017 79.93 80.37 79.28 79.96 1,784,198
Aug 16, 2017 80.01 80.90 79.79 80.06 2,147,190
Aug 17, 2017 79.80 79.89 77.55 77.56 2,064,511
Aug 18, 2017 77.60 78.07 77.03 77.74 1,884,655

Year End Stock Prices

Year end ADI stock price

The historical stock information provided is for informational purposes only and is not intended for trading purposes. The historical stock information is provided by Mergent, a third party service, and Analog Devices, Inc. does not maintain or provide information directly to this service. Prices display split-adjusted cost basis per share on that date.

Related Links

X +
Did you know ?

Analog Devices now offers state-of-the-art, data conversion and linear products to the space market place which were previously only available as commercial or military Class B products.

X
Did you know ?

Analog Devices now offers state-of-the-art, data conversion and linear products to the space market place which were previously only available as commercial or military Class B products.

X
Did you know ?

Analog Devices now offers state-of-the-art, data conversion and linear products to the space market place which were previously only available as commercial or military Class B products.

X
Did you know ?

Analog Devices now offers state-of-the-art, data conversion and linear products to the space market place which were previously only available as commercial or military Class B products.

X
Did you know ?

Analog Devices now offers state-of-the-art, data conversion and linear products to the space market place which were previously only available as commercial or military Class B products.

X
Community

Engage with the Analog Devices technology experts in our online support community, EngineerZone®. Ask your tough design questions, browse FAQs or join a conversation.

Did you know ?

EngineerZone contains over 22,000 product related discussions?

X
Did you know ?

Analog Devices has over fifty years of analog circuit design experience to share with you.

X
Did you know ?

Did you know that there are over 20,000 registered members of EngineerZone?
Did you know that hundreds of ADI engineers regularly provide technical support to EngineerZone members?

X
  ?ICP?09046653?