Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ANALOG DEVICES INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ANALOG DEVICES INC ( ADI ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2989002 27.6700 26.9200 27.0500 27.2000
    10/27/09 3648562 27.6000 26.5100 27.2100 26.5900
    10/28/09 5546943 26.7300 25.7900 26.3700 25.7900
    10/29/09 2837524 26.4300 25.9200 25.9300 26.3600
    10/30/09 4344548 26.4400 25.5400 26.2900 25.6300
    11/02/09 3824026 25.9700 25.2600 25.6600 25.8000
    11/03/09 4837807 26.0000 25.3000 25.6400 25.8300
    11/04/09 2965764 26.4900 25.9800 26.1100 26.1300
    11/05/09 3300362 27.0200 26.2500 26.5000 26.8700
    11/06/09 3521782 27.0300 26.3800 26.7100 26.5200
    11/09/09 3382408 27.2500 26.5800 26.6800 27.1300
    11/10/09 4434624 27.7400 27.2200 27.3000 27.7100
    11/11/09 3771440 28.3400 27.6100 27.7900 27.7200
    11/12/09 2679536 28.1000 27.3700 27.6400 27.4000
    11/13/09 4295268 27.5600 27.1600 27.3600 27.3600
    11/16/09 3369869 28.3400 27.5150 27.5400 28.1800
    11/17/09 1570118 28.1950 27.7800 28.1700 28.1900
    11/18/09 3752333 28.9000 28.1700 28.9000 28.3000
    11/19/09 4149665 28.0000 27.1800 27.8800 27.8400
    11/20/09 3589083 27.7500 27.2400 27.6500 27.4800
    11/23/09 4719122 27.9900 27.6500 27.9900 27.9400
    11/24/09 14627059 30.0600 27.9400 29.1500 29.7400
    11/25/09 4195026 30.1500 29.4900 29.4900 29.8400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ANALOG DEVICES INC ( ADI ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2989002 27.6700 26.9200 27.0500 27.2000
    10/27/09 3648562 27.6000 26.5100 27.2100 26.5900
    10/28/09 5546943 26.7300 25.7900 26.3700 25.7900
    10/29/09 2837524 26.4300 25.9200 25.9300 26.3600
    10/30/09 4344548 26.4400 25.5400 26.2900 25.6300
    11/02/09 3824026 25.9700 25.2600 25.6600 25.8000
    11/03/09 4837807 26.0000 25.3000 25.6400 25.8300
    11/04/09 2965764 26.4900 25.9800 26.1100 26.1300
    11/05/09 3300362 27.0200 26.2500 26.5000 26.8700
    11/06/09 3521782 27.0300 26.3800 26.7100 26.5200
    11/09/09 3382408 27.2500 26.5800 26.6800 27.1300
    11/10/09 4434624 27.7400 27.2200 27.3000 27.7100
    11/11/09 3771440 28.3400 27.6100 27.7900 27.7200
    11/12/09 2679536 28.1000 27.3700 27.6400 27.4000
    11/13/09 4295268 27.5600 27.1600 27.3600 27.3600
    11/16/09 3369869 28.3400 27.5150 27.5400 28.1800
    11/17/09 1570118 28.1950 27.7800 28.1700 28.1900
    11/18/09 3752333 28.9000 28.1700 28.9000 28.3000
    11/19/09 4149665 28.0000 27.1800 27.8800 27.8400
    11/20/09 3589083 27.7500 27.2400 27.6500 27.4800
    11/23/09 4719122 27.9900 27.6500 27.9900 27.9400
    11/24/09 14627059 30.0600 27.9400 29.1500 29.7400
    11/25/09 4195026 30.1500 29.4900 29.4900 29.8400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADI

    Return

    as of November 26 2009
    1 Month 10.03%
    6 Month 26.49%
    YTD 56.89%
    1 Year 76.05%
    3 Year -11.16%
    5 Year -23.31%
    Calculate the value of

    or shares