• ANALOG DEVICES INC Historical Prices

  • Historical Data: ADI

    Return as of October 11 2008

    1 Month -18.94%
    6 Month -32.19%
    YTD -32.49%
    1 Year -41.37%
    3 Year -35.19%
    5 Year -50.28%

  • ANALOG DEVICES INC ( ADI ) prices from 09/12/2008 through 10/11/2008

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    09/12/08 5.83 M 26.83 25.83 26.30 26.75
    09/15/08 7.38 M 26.93 25.96 26.15 26.23
    09/16/08 7.15 M 26.675 25.63 25.94 26.38
    09/17/08 9.06 M 26.10 25.12 26.10 25.37
    09/18/08 9.33 M 30.68 25.05 25.85 27.88
    09/19/08 8.96 M 29.54 27.17 29.31 27.67
    09/22/08 4.77 M 27.87 26.83 27.67 26.97
    09/23/08 4.31 M 27.55 26.17 26.98 26.60
    09/24/08 3.63 M 27.03 26.18 26.42 26.61
    09/25/08 4.52 M 27.18 26.335 26.78 26.56
    09/26/08 4.22 M 26.93 26.00 26.56 26.87
    09/29/08 5.68 M 26.65 24.95 26.54 25.26
    09/30/08 4.58 M 26.45 25.39 25.66 26.35
    10/01/08 3.84 M 26.30 25.655 26.08 26.17
    10/02/08 4.35 M 25.83 24.85 25.82 25.00
    10/03/08 5.42 M 25.69 24.52 25.10 24.64
    10/06/08 9.52 M 24.27 22.56 24.27 23.68
    10/07/08 6 M 24.09 22.34 23.53 22.41
    10/08/08 8.64 M 23.88 21.91 21.91 22.71
    10/09/08 6.81 M 23.44 22.06 22.67 22.12
    10/10/08 10.23 M 22.87 20.372 21.34 21.40

    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