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 12, 2019, ADI opened at $110.22, traded as high as $110.62 and as low as $108.28, and closed at $108.96. Trading volume was a total of 1.40M shares. On August 13, 2019, ADI opened at $109.11, traded as high as $113.58 and as low as $108.14, and closed at $113.02. Trading volume was a total of 3.05M shares. On August 14, 2019, ADI opened at $110.58, traded as high as $111.71 and as low as $109.55, and closed at $110.31. Trading volume was a total of 1.84M shares. On August 15, 2019, ADI opened at $110.61, traded as high as $110.95 and as low as $107.81, and closed at $108.45. Trading volume was a total of 2.16M shares. On August 16, 2019, ADI opened at $109.81, traded as high as $111.25 and as low as $109.20, and closed at $110.52. Trading volume was a total of 2.58M 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: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $26.76 | ||
| End price/share: | $110.52 | ||
| Starting shares: | 373.69 | ||
| Ending shares: | 486.09 | ||
| Dividends reinvested/share: | $14.35 | ||
| Total return: | 437.22% | ||
| Average Annual Total Return: | 18.30% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $53,709.04 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $26.76 | ||
| End price/share: | $110.52 | ||
| Dividends collected/share: | $14.35 | ||
| Total return: | 366.63% | ||
| Average Annual Total Return: | 16.65% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $46,669.23 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $110.22 | $110.62 | $108.28 | $108.96 | 1.40M |
| 08/13/2019 | $109.11 | $113.58 | $108.14 | $113.02 | 3.05M |
| 08/14/2019 | $110.58 | $111.71 | $109.55 | $110.31 | 1.84M |
| 08/15/2019 | $110.61 | $110.95 | $107.81 | $108.45 | 2.16M |
| 08/16/2019 | $109.81 | $111.25 | $109.20 | $110.52 | 2.58M |
|
| About Analog Devices |
| Analog Devices is an analog technology company. Co.'s analog products include: Converters, which translate analog signals into digital data and also translate digital data into analog signals; amplifiers/radio frequency (RF) and microwave, which include precision, instrumentation, intermediate frequency/RF, broadband, and other amplifiers; power management and reference, which include functions such as power conversion, driver monitoring, sequencing and energy management; other analog products, which is comprised of sensor and actuator products; and digital signal processing products, which are embedded with mixed signal functionality to provide system on chip integrated solutions. |
| ADI Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $108.96 |
| 08/13/2019 | $113.02 |
| 08/14/2019 | $110.31 |
| 08/15/2019 | $108.45 |
| 08/16/2019 | $110.52 |
| 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 |
