Historical Stock Price
ADI historical stock prices picture
Analog Devices (ADI) has the following price history information. Looking back at ADI historical stock prices for the last five trading days, on October 17, 2019, ADI opened at $111.77, traded as high as $112.26 and as low as $109.63, and closed at $110.00. Trading volume was a total of 1.49M shares. On October 18, 2019, ADI opened at $110.17, traded as high as $110.43 and as low as $108.42, and closed at $109.48. Trading volume was a total of 1.44M shares. On October 21, 2019, ADI opened at $110.19, traded as high as $111.48 and as low as $109.99, and closed at $111.11. Trading volume was a total of 1.33M shares. On October 22, 2019, ADI opened at $111.25, traded as high as $112.24 and as low as $110.73, and closed at $110.88. Trading volume was a total of 1.64M shares. On October 23, 2019, ADI opened at $107.50, traded as high as $107.75 and as low as $104.58, and closed at $105.57. Trading volume was a total of 4.58M shares.

ADI Historical Stock Prices By Date:

ADI historical cagr picture

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: 10/23/2009
End date: 10/23/2019
Start price/share: $27.12
End price/share: $105.57
Starting shares: 368.73
Ending shares: 478.64
Dividends reinvested/share: $14.69
Total return: 405.30%
Average Annual Total Return: 17.58%
Starting investment: $10,000.00
Ending investment: $50,549.86
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 10/23/2019
Start price/share: $27.12
End price/share: $105.57
Dividends collected/share: $14.69
Total return: 343.44%
Average Annual Total Return: 16.05%
Starting investment: $10,000.00
Ending investment: $44,341.02
Years: 10.01
Date Open High Low Close Volume
10/17/2019 $111.77 $112.26 $109.63 $110.00 1.49M
10/18/2019 $110.17 $110.43 $108.42 $109.48 1.44M
10/21/2019 $110.19 $111.48 $109.99 $111.11 1.33M
10/22/2019 $111.25 $112.24 $110.73 $110.88 1.64M
10/23/2019 $107.50 $107.75 $104.58 $105.57 4.58M
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.
Date Close
10/17/2019$110.00
10/18/2019$109.48
10/21/2019$111.11
10/22/2019$110.88
10/23/2019$105.57
ADI is categorized under the Technology sector; below are some other companies in the same sector:

ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices

Also explore: ADI shares outstanding history


ADI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.