Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ANALOG DEVICES INC Historical Prices

  • Historical Data: ADI

    Return as of November 23 2009

    1 Month 3.02%
    6 Month 18.44%
    YTD 46.90%
    1 Year 65.13%
    3 Year -16.92%
    5 Year -28.38%

  • ANALOG DEVICES INC ( ADI ) prices from 10/26/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.98 M 27.67 26.92 27.05 27.20
    10/27/09 3.64 M 27.60 26.51 27.21 26.59
    10/28/09 5.54 M 26.73 25.79 26.37 25.79
    10/29/09 2.83 M 26.43 25.92 25.93 26.36
    10/30/09 4.34 M 26.44 25.54 26.29 25.63
    11/02/09 3.82 M 25.97 25.26 25.66 25.80
    11/03/09 4.83 M 26.00 25.30 25.64 25.83
    11/04/09 2.96 M 26.49 25.98 26.11 26.13
    11/05/09 3.30 M 27.02 26.25 26.50 26.87
    11/06/09 3.52 M 27.03 26.38 26.71 26.52
    11/09/09 3.38 M 27.25 26.58 26.68 27.13
    11/10/09 4.43 M 27.74 27.22 27.30 27.71
    11/11/09 3.77 M 28.34 27.61 27.79 27.72
    11/12/09 2.67 M 28.10 27.37 27.64 27.40
    11/13/09 4.29 M 27.56 27.16 27.36 27.36
    11/16/09 3.36 M 28.34 27.515 27.54 28.18
    11/17/09 1.57 M 28.195 27.78 28.17 28.19
    11/18/09 3.75 M 28.90 28.17 28.90 28.30
    11/19/09 4.14 M 28.00 27.18 27.88 27.84
    11/20/09 3.58 M 27.75 27.24 27.65 27.48
    11/23/09 4.71 M 27.99 27.65 27.99 27.94

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADI

    Valuation

    Calculate the value of or shares of ADI , since