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 March 01, 2021, ADI opened at $157.08, traded as high as $158.78 and as low as $155.03, and closed at $158.59. Trading volume was a total of 3.39M shares. On March 02, 2021, ADI opened at $159.41, traded as high as $159.41 and as low as $154.03, and closed at $154.29. Trading volume was a total of 3.02M shares. On March 03, 2021, ADI opened at $153.17, traded as high as $155.00 and as low as $149.52, and closed at $149.94. Trading volume was a total of 2.67M shares. On March 04, 2021, ADI opened at $149.19, traded as high as $149.59 and as low as $142.25, and closed at $144.52. Trading volume was a total of 4.87M shares. On March 05, 2021, ADI opened at $149.00, traded as high as $149.62 and as low as $143.39, and closed at $148.88. Trading volume was a total of 4.04M 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: | 03/08/2011 | ||
| End date: | 03/05/2021 | ||
| Start price/share: | $39.82 | ||
| End price/share: | $148.88 | ||
| Starting shares: | 251.13 | ||
| Ending shares: | 322.75 | ||
| Dividends reinvested/share: | $17.12 | ||
| Total return: | 380.50% | ||
| Average Annual Total Return: | 17.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $48,068.28 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/08/2011 | ||
| End date: | 03/05/2021 | ||
| Start price/share: | $39.82 | ||
| End price/share: | $148.88 | ||
| Dividends collected/share: | $17.12 | ||
| Total return: | 316.88% | ||
| Average Annual Total Return: | 15.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $41,703.83 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $157.08 | $158.78 | $155.03 | $158.59 | 3.39M |
| 03/02/2021 | $159.41 | $159.41 | $154.03 | $154.29 | 3.02M |
| 03/03/2021 | $153.17 | $155.00 | $149.52 | $149.94 | 2.67M |
| 03/04/2021 | $149.19 | $149.59 | $142.25 | $144.52 | 4.87M |
| 03/05/2021 | $149.00 | $149.62 | $143.39 | $148.88 | 4.04M |
|
| 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 |
| 03/01/2021 | $158.59 |
| 03/02/2021 | $154.29 |
| 03/03/2021 | $149.94 |
| 03/04/2021 | $144.52 |
| 03/05/2021 | $148.88 |
| 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 |
