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 January 23, 2023, ADI opened at $166.54, traded as high as $170.25 and as low as $165.62, and closed at $169.66. Trading volume was a total of 3.52M shares. On January 24, 2023, ADI opened at $167.91, traded as high as $170.03 and as low as $167.36, and closed at $168.86. Trading volume was a total of 2.41M shares. On January 25, 2023, ADI opened at $166.62, traded as high as $168.73 and as low as $164.21, and closed at $168.45. Trading volume was a total of 2.74M shares. On January 26, 2023, ADI opened at $169.94, traded as high as $170.95 and as low as $166.86, and closed at $170.74. Trading volume was a total of 3.54M shares. On January 27, 2023, ADI opened at $169.07, traded as high as $172.03 and as low as $168.40, and closed at $170.83. Trading volume was a total of 2.45M 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: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $44.17 | ||
| End price/share: | $170.83 | ||
| Starting shares: | 226.40 | ||
| Ending shares: | 284.83 | ||
| Dividends reinvested/share: | $20.28 | ||
| Total return: | 386.57% | ||
| Average Annual Total Return: | 17.15% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $48,667.00 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $44.17 | ||
| End price/share: | $170.83 | ||
| Dividends collected/share: | $20.28 | ||
| Total return: | 332.67% | ||
| Average Annual Total Return: | 15.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $43,267.43 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/23/2023 | $166.54 | $170.25 | $165.62 | $169.66 | 3.52M |
| 01/24/2023 | $167.91 | $170.03 | $167.36 | $168.86 | 2.41M |
| 01/25/2023 | $166.62 | $168.73 | $164.21 | $168.45 | 2.74M |
| 01/26/2023 | $169.94 | $170.95 | $166.86 | $170.74 | 3.54M |
| 01/27/2023 | $169.07 | $172.03 | $168.40 | $170.83 | 2.45M |
|
| 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 |
| 01/23/2023 | $169.66 |
| 01/24/2023 | $168.86 |
| 01/25/2023 | $168.45 |
| 01/26/2023 | $170.74 |
| 01/27/2023 | $170.83 |
| 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:
