The closing price for Analog Devices (ADI) in 2008 was $12.60, on December 31, 2008. It was down 37% for the year. The latest price is $394.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.47 | $12.82 | $12.42 | $12.60 | 2,585,200 |
December 30 2008 | $12.03 | $12.55 | $12.03 | $12.49 | 2,498,200 |
December 29 2008 | $12.09 | $12.10 | $11.88 | $12.00 | 3,589,100 |
December 26 2008 | $12.11 | $12.15 | $11.99 | $12.02 | 872,200 |
December 24 2008 | $12.06 | $12.15 | $11.93 | $12.05 | 607,000 |
December 23 2008 | $12.25 | $12.46 | $11.88 | $11.95 | 2,453,400 |
December 22 2008 | $12.58 | $12.59 | $11.92 | $12.16 | 4,945,200 |
December 19 2008 | $12.23 | $12.68 | $12.21 | $12.57 | 6,016,200 |
December 18 2008 | $12.86 | $13.04 | $11.90 | $12.09 | 5,280,600 |
December 17 2008 | $13.15 | $13.26 | $12.70 | $13.04 | 4,899,000 |
December 16 2008 | $12.43 | $13.35 | $12.34 | $13.24 | 6,552,300 |
December 15 2008 | $12.84 | $12.86 | $12.19 | $12.51 | 4,629,600 |
December 12 2008 | $11.95 | $12.99 | $11.82 | $12.84 | 6,481,200 |
December 11 2008 | $12.03 | $12.57 | $11.86 | $12.23 | 8,383,800 |
December 10 2008 | $12.21 | $12.27 | $11.80 | $12.05 | 5,364,900 |
December 09 2008 | $10.93 | $12.33 | $10.86 | $11.97 | 11,045,400 |
December 08 2008 | $11.31 | $11.44 | $10.91 | $11.07 | 7,111,700 |
December 05 2008 | $10.32 | $11.05 | $10.13 | $11.04 | 8,356,400 |
December 04 2008 | $11.27 | $11.33 | $10.56 | $10.73 | 6,056,000 |
December 03 2008 | $10.60 | $11.50 | $10.52 | $11.46 | 8,417,900 |
December 02 2008 | $10.58 | $10.80 | $10.27 | $10.70 | 6,109,900 |
December 01 2008 | $10.94 | $10.95 | $10.53 | $10.54 | 7,295,100 |
November 28 2008 | $11.54 | $11.60 | $11.10 | $11.19 | 2,172,600 |
November 26 2008 | $11.10 | $11.74 | $10.91 | $11.62 | 5,794,100 |
November 25 2008 | $12.01 | $12.96 | $10.68 | $11.10 | 12,015,200 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.