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 09 2009

    1 Month -0.77%
    6 Month 31.59%
    YTD 43.01%
    1 Year 32.68%
    3 Year -14.44%
    5 Year -31.05%

  • ANALOG DEVICES INC ( ADI ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 4.08 M 27.45 26.26 26.28 27.41
    10/12/09 5.43 M 28.40 27.44 27.48 28.10
    10/13/09 5.95 M 28.31 27.75 28.01 28.02
    10/14/09 6.00 M 28.99 28.14 28.62 28.65
    10/15/09 3.88 M 28.62 28.03 28.59 28.16
    10/16/09 4.16 M 27.91 27.42 27.86 27.66
    10/19/09 4.39 M 28.17 27.55 27.68 27.81
    10/20/09 3.12 M 28.05 27.53 27.91 27.67
    10/21/09 3.11 M 27.93 27.16 27.56 27.25
    10/22/09 3.79 M 27.61 26.68 27.22 27.57
    10/23/09 3.17 M 28.12 27.00 28.12 27.12
    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

    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