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 May 31, 2023, ADI opened at $175.40, traded as high as $180.00 and as low as $175.24, and closed at $177.69. Trading volume was a total of 7.04M shares. On June 01, 2023, ADI opened at $179.22, traded as high as $182.20 and as low as $176.70, and closed at $180.41. Trading volume was a total of 4.36M shares. On June 02, 2023, ADI opened at $181.31, traded as high as $182.00 and as low as $178.92, and closed at $179.80. Trading volume was a total of 3.70M shares. On June 05, 2023, ADI opened at $179.17, traded as high as $179.34 and as low as $173.66, and closed at $174.98. Trading volume was a total of 3.31M shares. On June 06, 2023, ADI opened at $173.61, traded as high as $178.72 and as low as $173.41, and closed at $177.97. Trading volume was a total of 3.49M 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: | 06/07/2013 | ||
| End date: | 06/06/2023 | ||
| Start price/share: | $46.21 | ||
| End price/share: | $177.97 | ||
| Starting shares: | 216.40 | ||
| Ending shares: | 270.78 | ||
| Dividends reinvested/share: | $21.32 | ||
| Total return: | 381.91% | ||
| Average Annual Total Return: | 17.02% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $48,171.25 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 06/07/2013 | ||
| End date: | 06/06/2023 | ||
| Start price/share: | $46.21 | ||
| End price/share: | $177.97 | ||
| Dividends collected/share: | $21.32 | ||
| Total return: | 331.27% | ||
| Average Annual Total Return: | 15.73% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $43,115.49 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/31/2023 | $175.40 | $180.00 | $175.24 | $177.69 | 7.04M |
| 06/01/2023 | $179.22 | $182.20 | $176.70 | $180.41 | 4.36M |
| 06/02/2023 | $181.31 | $182.00 | $178.92 | $179.80 | 3.70M |
| 06/05/2023 | $179.17 | $179.34 | $173.66 | $174.98 | 3.31M |
| 06/06/2023 | $173.61 | $178.72 | $173.41 | $177.97 | 3.49M |
|
| 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 |
| 05/31/2023 | $177.69 |
| 06/01/2023 | $180.41 |
| 06/02/2023 | $179.80 |
| 06/05/2023 | $174.98 |
| 06/06/2023 | $177.97 |
| 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:
