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 22, 2023, ADI opened at $182.16, traded as high as $184.21 and as low as $181.44, and closed at $182.67. Trading volume was a total of 2.93M shares. On November 24, 2023, ADI opened at $182.80, traded as high as $183.39 and as low as $182.21, and closed at $183.05. Trading volume was a total of 1.13M shares. On November 27, 2023, ADI opened at $182.66, traded as high as $184.38 and as low as $181.43, and closed at $183.77. Trading volume was a total of 3.52M shares. On November 28, 2023, ADI opened at $183.26, traded as high as $184.55 and as low as $182.34, and closed at $183.20. Trading volume was a total of 2.80M shares. On November 29, 2023, ADI opened at $185.29, traded as high as $186.93 and as low as $182.53, and closed at $182.71. Trading volume was a total of 2.99M 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: | 12/02/2013 | ||
| End date: | 11/29/2023 | ||
| Start price/share: | $48.40 | ||
| End price/share: | $182.71 | ||
| Starting shares: | 206.61 | ||
| Ending shares: | 257.85 | ||
| Dividends reinvested/share: | $21.84 | ||
| Total return: | 371.11% | ||
| Average Annual Total Return: | 16.77% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $47,111.65 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/02/2013 | ||
| End date: | 11/29/2023 | ||
| Start price/share: | $48.40 | ||
| End price/share: | $182.71 | ||
| Dividends collected/share: | $21.84 | ||
| Total return: | 322.62% | ||
| Average Annual Total Return: | 15.51% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $42,269.22 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/22/2023 | $182.16 | $184.21 | $181.44 | $182.67 | 2.93M |
| 11/24/2023 | $182.80 | $183.39 | $182.21 | $183.05 | 1.13M |
| 11/27/2023 | $182.66 | $184.38 | $181.43 | $183.77 | 3.52M |
| 11/28/2023 | $183.26 | $184.55 | $182.34 | $183.20 | 2.80M |
| 11/29/2023 | $185.29 | $186.93 | $182.53 | $182.71 | 2.99M |
|
| About Analog Devices |
| Analog Devices is a semiconductor company. Co. designs, manufactures, tests and markets a portfolio of solutions, including integrated circuits, software and subsystems. Co.'s products include: analog and mixed signal, which include data converter products; power management and reference, which include functions such as power conversion, driver monitoring, sequencing and energy management; amplifiers/radio frequency and microwave, which are used to condition analog signals; sensors and actuators; 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 |
| 11/22/2023 | $182.67 |
| 11/24/2023 | $183.05 |
| 11/27/2023 | $183.77 |
| 11/28/2023 | $183.20 |
| 11/29/2023 | $182.71 |
| 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:
ADI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.