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 January 13, 2022, ADI opened at $175.61, traded as high as $176.27 and as low as $169.24, and closed at $169.78. Trading volume was a total of 3.95M shares. On January 14, 2022, ADI opened at $168.41, traded as high as $172.12 and as low as $168.09, and closed at $172.00. Trading volume was a total of 2.87M shares. On January 18, 2022, ADI opened at $168.69, traded as high as $170.12 and as low as $166.17, and closed at $166.50. Trading volume was a total of 4.16M shares. On January 19, 2022, ADI opened at $167.10, traded as high as $168.79 and as low as $162.97, and closed at $163.06. Trading volume was a total of 3.74M shares. On January 20, 2022, ADI opened at $163.82, traded as high as $164.76 and as low as $158.60, and closed at $158.63. Trading volume was a total of 4.02M 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: | 01/24/2012 | ||
| End date: | 01/20/2022 | ||
| Start price/share: | $39.85 | ||
| End price/share: | $158.63 | ||
| Starting shares: | 250.94 | ||
| Ending shares: | 319.63 | ||
| Dividends reinvested/share: | $18.44 | ||
| Total return: | 407.04% | ||
| Average Annual Total Return: | 17.63% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $50,697.64 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/24/2012 | ||
| End date: | 01/20/2022 | ||
| Start price/share: | $39.85 | ||
| End price/share: | $158.63 | ||
| Dividends collected/share: | $18.44 | ||
| Total return: | 344.34% | ||
| Average Annual Total Return: | 16.09% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $44,439.65 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/13/2022 | $175.61 | $176.27 | $169.24 | $169.78 | 3.95M |
| 01/14/2022 | $168.41 | $172.12 | $168.09 | $172.00 | 2.87M |
| 01/18/2022 | $168.69 | $170.12 | $166.17 | $166.50 | 4.16M |
| 01/19/2022 | $167.10 | $168.79 | $162.97 | $163.06 | 3.74M |
| 01/20/2022 | $163.82 | $164.76 | $158.60 | $158.63 | 4.02M |
|
| 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 |
| 01/13/2022 | $169.78 |
| 01/14/2022 | $172.00 |
| 01/18/2022 | $166.50 |
| 01/19/2022 | $163.06 |
| 01/20/2022 | $158.63 |
| 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:
