The closing price for Analog Devices (ADI) in 1993 was $2.49, on December 31, 1993. It was up 55.1% for the year. The latest price is $394.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1993 | $2.47 | $2.51 | $2.47 | $2.49 | 226,800 |
December 30 1993 | $2.48 | $2.49 | $2.43 | $2.47 | 636,000 |
December 29 1993 | $2.51 | $2.52 | $2.49 | $2.51 | 1,059,000 |
December 28 1993 | $2.42 | $2.52 | $2.42 | $2.51 | 1,416,000 |
December 27 1993 | $2.38 | $2.42 | $2.38 | $2.40 | 696,000 |
December 23 1993 | $2.34 | $2.38 | $2.34 | $2.37 | 1,296,000 |
December 22 1993 | $2.24 | $2.34 | $2.24 | $2.33 | 1,944,000 |
December 21 1993 | $2.23 | $2.24 | $2.21 | $2.23 | 593,400 |
December 20 1993 | $2.23 | $2.26 | $2.21 | $2.23 | 456,000 |
December 17 1993 | $2.21 | $2.25 | $2.21 | $2.25 | 1,286,400 |
December 16 1993 | $2.21 | $2.25 | $2.21 | $2.21 | 1,251,600 |
December 15 1993 | $2.15 | $2.21 | $2.15 | $2.20 | 546,000 |
December 14 1993 | $2.19 | $2.19 | $2.14 | $2.14 | 459,000 |
December 13 1993 | $2.20 | $2.23 | $2.18 | $2.19 | 682,200 |
December 10 1993 | $2.25 | $2.26 | $2.18 | $2.18 | 1,320,000 |
December 09 1993 | $2.33 | $2.34 | $2.24 | $2.24 | 1,015,200 |
December 08 1993 | $2.34 | $2.35 | $2.33 | $2.33 | 706,200 |
December 07 1993 | $2.28 | $2.35 | $2.28 | $2.34 | 1,801,800 |
December 06 1993 | $2.33 | $2.33 | $2.21 | $2.26 | 3,907,200 |
December 03 1993 | $2.43 | $2.44 | $2.35 | $2.37 | 1,329,000 |
December 02 1993 | $2.53 | $2.54 | $2.42 | $2.47 | 1,924,200 |
December 01 1993 | $2.49 | $2.57 | $2.49 | $2.53 | 2,844,000 |
November 30 1993 | $2.47 | $2.52 | $2.43 | $2.48 | 1,845,000 |
November 29 1993 | $2.38 | $2.48 | $2.38 | $2.45 | 1,138,800 |
November 26 1993 | $2.34 | $2.40 | $2.34 | $2.39 | 363,600 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.