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 September 15, 2020, ADI opened at $115.52, traded as high as $116.98 and as low as $115.15, and closed at $116.06. Trading volume was a total of 2.24M shares. On September 16, 2020, ADI opened at $117.01, traded as high as $117.73 and as low as $115.44, and closed at $115.56. Trading volume was a total of 2.48M shares. On September 17, 2020, ADI opened at $112.81, traded as high as $115.63 and as low as $112.60, and closed at $115.49. Trading volume was a total of 2.54M shares. On September 18, 2020, ADI opened at $116.04, traded as high as $116.30 and as low as $114.09, and closed at $114.91. Trading volume was a total of 5.85M shares. On September 21, 2020, ADI opened at $112.97, traded as high as $114.04 and as low as $111.88, and closed at $113.93. Trading volume was a total of 3.28M 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: | 09/22/2010 | ||
| End date: | 09/21/2020 | ||
| Start price/share: | $29.31 | ||
| End price/share: | $113.93 | ||
| Starting shares: | 341.18 | ||
| Ending shares: | 439.62 | ||
| Dividends reinvested/share: | $16.25 | ||
| Total return: | 400.85% | ||
| Average Annual Total Return: | 17.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $50,078.68 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/22/2010 | ||
| End date: | 09/21/2020 | ||
| Start price/share: | $29.31 | ||
| End price/share: | $113.93 | ||
| Dividends collected/share: | $16.25 | ||
| Total return: | 344.15% | ||
| Average Annual Total Return: | 16.07% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $44,417.54 | ||
| Years: | 10.01 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/15/2020 | $115.52 | $116.98 | $115.15 | $116.06 | 2.24M |
| 09/16/2020 | $117.01 | $117.73 | $115.44 | $115.56 | 2.48M |
| 09/17/2020 | $112.81 | $115.63 | $112.60 | $115.49 | 2.54M |
| 09/18/2020 | $116.04 | $116.30 | $114.09 | $114.91 | 5.85M |
| 09/21/2020 | $112.97 | $114.04 | $111.88 | $113.93 | 3.28M |
|
| About Analog Devices |
| Analog Devices is an analog technology company. Co. designs, manufactures, and markets a portfolio of solutions, including integrated circuits, algorithms, software, and subsystems. Co.'s analog 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, and power management and reference products that include functions such as power conversion, driver monitoring, sequencing and energy management. Co.'s digital signal processing products are designed to execute software programs, or algorithms, associated with processing digitized real-time, real-world data. |
| ADI Historical Closing Prices | |
| Date | Close |
| 09/15/2020 | $116.06 |
| 09/16/2020 | $115.56 |
| 09/17/2020 | $115.49 |
| 09/18/2020 | $114.91 |
| 09/21/2020 | $113.93 |
| 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 |
