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 November 29, 2021, ADI opened at $180.54, traded as high as $183.69 and as low as $178.45, and closed at $183.20. Trading volume was a total of 4.37M shares. On November 30, 2021, ADI opened at $182.61, traded as high as $184.26 and as low as $178.91, and closed at $180.25. Trading volume was a total of 4.56M shares. On December 01, 2021, ADI opened at $182.28, traded as high as $188.20 and as low as $180.65, and closed at $180.84. Trading volume was a total of 4.83M shares. On December 02, 2021, ADI opened at $180.00, traded as high as $182.53 and as low as $178.00, and closed at $180.63. Trading volume was a total of 3.80M shares. On December 03, 2021, ADI opened at $182.97, traded as high as $183.95 and as low as $178.71, and closed at $180.79. Trading volume was a total of 2.96M 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $35.87 | ||
| End price/share: | $180.79 | ||
| Starting shares: | 278.78 | ||
| Ending shares: | 355.10 | ||
| Dividends reinvested/share: | $18.44 | ||
| Total return: | 541.98% | ||
| Average Annual Total Return: | 20.43% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $64,172.19 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $35.87 | ||
| End price/share: | $180.79 | ||
| Dividends collected/share: | $18.44 | ||
| Total return: | 455.42% | ||
| Average Annual Total Return: | 18.70% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $55,527.38 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $180.54 | $183.69 | $178.45 | $183.20 | 4.37M |
| 11/30/2021 | $182.61 | $184.26 | $178.91 | $180.25 | 4.56M |
| 12/01/2021 | $182.28 | $188.20 | $180.65 | $180.84 | 4.83M |
| 12/02/2021 | $180.00 | $182.53 | $178.00 | $180.63 | 3.80M |
| 12/03/2021 | $182.97 | $183.95 | $178.71 | $180.79 | 2.96M |
|
| About Analog Devices |
| Analog Devices is an analog technology 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; amplifiers that condition analog signals; power management and reference products, that include functions such as power conversion and driver monitoring; sensors and actuators products; 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 |
| 11/29/2021 | $183.20 |
| 11/30/2021 | $180.25 |
| 12/01/2021 | $180.84 |
| 12/02/2021 | $180.63 |
| 12/03/2021 | $180.79 |
| 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:
