Historical Stock Price
| Home |
| Free Dividend Report |
| ADI Dividend History |
| ADI Historical Stock Prices |
| Preferred Stock Newsletter |
| ADI Options Chain |
| Stock Message Boards |
Analog Devices (ADI) has the following price history information. Looking back at ADI historical stock prices for the last five trading days, on August 08, 2022, ADI opened at $176.22, traded as high as $177.75 and as low as $173.78, and closed at $175.86. Trading volume was a total of 2.31M shares. On August 09, 2022, ADI opened at $173.41, traded as high as $173.89 and as low as $169.04, and closed at $170.37. Trading volume was a total of 3.72M shares. On August 10, 2022, ADI opened at $173.72, traded as high as $175.30 and as low as $171.22, and closed at $175.08. Trading volume was a total of 3.21M shares. On August 11, 2022, ADI opened at $176.16, traded as high as $178.28 and as low as $174.23, and closed at $174.55. Trading volume was a total of 2.71M shares. On August 12, 2022, ADI opened at $175.23, traded as high as $179.76 and as low as $175.23, and closed at $179.26. Trading volume was a total of 3.20M shares.
ADI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Analog Devices shares, starting with a $10,000 purchase of ADI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $40.28 | ||
| End price/share: | $179.26 | ||
| Starting shares: | 248.26 | ||
| Ending shares: | 314.07 | ||
| Dividends reinvested/share: | $19.36 | ||
| Total return: | 463.01% | ||
| Average Annual Total Return: | 18.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $56,280.41 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $40.28 | ||
| End price/share: | $179.26 | ||
| Dividends collected/share: | $19.36 | ||
| Total return: | 393.10% | ||
| Average Annual Total Return: | 17.30% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $49,315.12 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $176.22 | $177.75 | $173.78 | $175.86 | 2.31M |
| 08/09/2022 | $173.41 | $173.89 | $169.04 | $170.37 | 3.72M |
| 08/10/2022 | $173.72 | $175.30 | $171.22 | $175.08 | 3.21M |
| 08/11/2022 | $176.16 | $178.28 | $174.23 | $174.55 | 2.71M |
| 08/12/2022 | $175.23 | $179.76 | $175.23 | $179.26 | 3.20M |
|
| About Analog Devices |
| Analog Devices is semiconductor company. Co. designs, manufactures, tests and markets a portfolio of solutions, including integrated circuits, software and subsystems. Co.'s products include: data converter that translate real-world analog signals into digital data and also translate digital data into analog signals; power management and reference products, that include functions such as power conversion and driver monitoring; amplifiers that condition analog signals; sensors and actuators; and digital signal processing and system products, which are designed to execute software programs, or algorithms, associated with processing digitized real-time, real-world data. |
| ADI Historical Closing Prices | |
| Date | Close |
| 08/08/2022 | $175.86 |
| 08/09/2022 | $170.37 |
| 08/10/2022 | $175.08 |
| 08/11/2022 | $174.55 |
| 08/12/2022 | $179.26 |
| Technology Historical Prices |
| ADI is categorized under the Technology sector; below are some other companies in the same sector:
ADNC Historical Stock Prices Also explore: ADI shares outstanding history
|
Free ADI Email Alerts:
