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 October 17, 2019, ADI opened at $111.77, traded as high as $112.26 and as low as $109.63, and closed at $110.00. Trading volume was a total of 1.49M shares. On October 18, 2019, ADI opened at $110.17, traded as high as $110.43 and as low as $108.42, and closed at $109.48. Trading volume was a total of 1.44M shares. On October 21, 2019, ADI opened at $110.19, traded as high as $111.48 and as low as $109.99, and closed at $111.11. Trading volume was a total of 1.33M shares. On October 22, 2019, ADI opened at $111.25, traded as high as $112.24 and as low as $110.73, and closed at $110.88. Trading volume was a total of 1.64M shares. On October 23, 2019, ADI opened at $107.50, traded as high as $107.75 and as low as $104.58, and closed at $105.57. Trading volume was a total of 4.58M 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: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $27.12 | ||
| End price/share: | $105.57 | ||
| Starting shares: | 368.73 | ||
| Ending shares: | 478.64 | ||
| Dividends reinvested/share: | $14.69 | ||
| Total return: | 405.30% | ||
| Average Annual Total Return: | 17.58% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $50,549.86 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $27.12 | ||
| End price/share: | $105.57 | ||
| Dividends collected/share: | $14.69 | ||
| Total return: | 343.44% | ||
| Average Annual Total Return: | 16.05% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $44,341.02 | ||
| Years: | 10.01 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $111.77 | $112.26 | $109.63 | $110.00 | 1.49M |
| 10/18/2019 | $110.17 | $110.43 | $108.42 | $109.48 | 1.44M |
| 10/21/2019 | $110.19 | $111.48 | $109.99 | $111.11 | 1.33M |
| 10/22/2019 | $111.25 | $112.24 | $110.73 | $110.88 | 1.64M |
| 10/23/2019 | $107.50 | $107.75 | $104.58 | $105.57 | 4.58M |
|
| About Analog Devices |
| Analog Devices is an analog technology company. Co.'s analog products include: Converters, which translate analog signals into digital data and also translate digital data into analog signals; amplifiers/radio frequency (RF) and microwave, which include precision, instrumentation, intermediate frequency/RF, broadband, and other amplifiers; power management and reference, which include functions such as power conversion, driver monitoring, sequencing and energy management; other analog products, which is comprised of sensor and actuator products; and digital signal processing products, which are embedded with mixed signal functionality to provide system on chip integrated solutions. |
| ADI Historical Closing Prices | |
| Date | Close |
| 10/17/2019 | $110.00 |
| 10/18/2019 | $109.48 |
| 10/21/2019 | $111.11 |
| 10/22/2019 | $110.88 |
| 10/23/2019 | $105.57 |
| 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 |
