The closing price for Analog Devices (ADI) in 2019 was $107.04, on December 31, 2019. It was up 44.3% for the year. The latest price is $241.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $107.02 | $107.31 | $106.41 | $107.04 | 963,500 |
December 30 2019 | $107.44 | $107.59 | $106.23 | $107.06 | 1,107,300 |
December 27 2019 | $107.83 | $108.09 | $107.18 | $107.59 | 1,360,900 |
December 26 2019 | $107.79 | $108.20 | $107.42 | $107.84 | 912,600 |
December 24 2019 | $107.42 | $107.98 | $107.29 | $107.83 | 487,800 |
December 23 2019 | $108.09 | $108.58 | $107.21 | $107.34 | 1,565,700 |
December 20 2019 | $108.25 | $108.29 | $106.20 | $107.93 | 4,449,000 |
December 19 2019 | $105.73 | $107.02 | $105.50 | $106.92 | 1,591,000 |
December 18 2019 | $107.09 | $107.66 | $105.26 | $105.38 | 2,708,400 |
December 17 2019 | $107.11 | $107.56 | $106.35 | $107.02 | 1,467,400 |
December 16 2019 | $107.65 | $108.54 | $106.73 | $107.06 | 2,062,500 |
December 13 2019 | $105.91 | $107.61 | $105.29 | $106.98 | 1,644,300 |
December 12 2019 | $104.37 | $106.88 | $104.13 | $106.11 | 2,424,000 |
December 11 2019 | $103.54 | $104.93 | $103.39 | $104.35 | 2,203,200 |
December 10 2019 | $103.21 | $103.98 | $102.71 | $103.05 | 2,815,900 |
December 09 2019 | $104.29 | $104.29 | $103.14 | $103.24 | 1,551,800 |
December 06 2019 | $103.35 | $104.57 | $103.04 | $104.39 | 2,150,300 |
December 05 2019 | $102.64 | $103.79 | $101.93 | $102.17 | 2,443,400 |
December 04 2019 | $100.23 | $102.66 | $100.23 | $102.55 | 2,890,100 |
December 03 2019 | $98.20 | $99.00 | $97.42 | $98.84 | 2,108,500 |
December 02 2019 | $101.36 | $101.62 | $99.45 | $99.74 | 1,715,800 |
November 29 2019 | $101.33 | $102.55 | $100.80 | $101.26 | 1,036,700 |
November 27 2019 | $104.09 | $104.27 | $101.33 | $101.93 | 3,948,800 |
November 26 2019 | $97.38 | $103.50 | $96.38 | $103.00 | 7,432,900 |
November 25 2019 | $100.06 | $101.72 | $99.80 | $101.24 | 3,030,500 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.
