Analog Devices - 34 Year Stock Price History | ADI
Historical daily share price chart and data for Analog Devices since 1984 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Analog Devices as of November 12, 2018 is 84.20.
| Analog Devices Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2018 |
92.3619 |
89.3942 |
102.0200 |
77.8200 |
84.2000 |
-4.49% |
| 2017 |
80.1034 |
70.2478 |
91.6777 |
69.0997 |
88.1565 |
25.29% |
| 2016 |
57.6157 |
51.3107 |
71.9966 |
46.0326 |
70.3592 |
34.94% |
| 2015 |
55.4489 |
50.9779 |
63.9028 |
47.0417 |
52.1401 |
2.32% |
| 2014 |
46.5056 |
43.9768 |
52.7677 |
39.3024 |
50.9595 |
12.12% |
| 2013 |
40.9605 |
38.1361 |
45.4493 |
36.4199 |
45.4493 |
24.67% |
| 2012 |
33.1976 |
30.2745 |
36.7059 |
29.7162 |
36.4546 |
21.26% |
| 2011 |
30.4663 |
31.0507 |
35.0483 |
24.9853 |
30.0644 |
-2.46% |
| 2010 |
24.8141 |
25.1954 |
31.2798 |
21.0823 |
30.8216 |
22.68% |
| 2009 |
19.2589 |
15.1495 |
25.2670 |
13.8094 |
25.1238 |
71.51% |
| 2008 |
20.7774 |
22.6791 |
27.2392 |
12.2582 |
14.6489 |
-38.12% |
| 2007 |
26.2565 |
24.0205 |
29.8178 |
22.5420 |
23.6723 |
-1.54% |
| 2006 |
24.6030 |
26.3540 |
29.3771 |
19.3476 |
24.0425 |
-6.66% |
| 2005 |
26.1544 |
25.8635 |
29.4966 |
23.2502 |
25.7580 |
-1.84% |
| 2004 |
30.4256 |
32.3723 |
36.3602 |
23.7812 |
26.2402 |
-18.69% |
| 2003 |
25.5770 |
18.2957 |
35.2072 |
16.2754 |
32.2733 |
91.40% |
| 2002 |
22.9912 |
32.0351 |
33.8717 |
12.9200 |
16.8617 |
-46.23% |
| 2001 |
31.2444 |
33.2007 |
44.2204 |
21.8912 |
31.3570 |
-13.28% |
| 2000 |
50.2395 |
31.8550 |
71.6286 |
29.8453 |
36.1605 |
10.09% |
| 1999 |
16.0561 |
10.6419 |
32.8475 |
8.8512 |
32.8475 |
196.37% |
| 1998 |
9.0496 |
9.7341 |
13.7747 |
4.6799 |
11.0834 |
13.33% |
| 1997 |
10.0672 |
8.7417 |
12.8034 |
7.4631 |
9.7801 |
8.97% |
| 1996 |
6.9435 |
6.0715 |
9.2715 |
4.7020 |
8.9748 |
43.64% |
| 1995 |
5.4815 |
3.9299 |
6.8432 |
3.6644 |
6.2481 |
51.07% |
| 1994 |
3.4781 |
2.7808 |
4.2972 |
2.7808 |
4.1360 |
42.63% |
| 1993 |
2.4665 |
1.8402 |
3.2965 |
1.8402 |
2.8998 |
51.57% |
| 1992 |
1.2526 |
1.0737 |
1.9132 |
1.0455 |
1.9132 |
71.05% |
| 1991 |
1.0690 |
0.8088 |
1.4575 |
0.7653 |
1.1185 |
43.29% |
| 1990 |
0.8414 |
1.1338 |
1.1338 |
0.6617 |
0.7806 |
-32.00% |
| 1989 |
1.2344 |
1.4717 |
1.5011 |
0.9572 |
1.1479 |
-20.41% |
| 1988 |
1.4875 |
1.4269 |
1.8684 |
1.1620 |
1.4422 |
8.89% |
| 1987 |
2.1571 |
1.8543 |
2.7667 |
1.0302 |
1.3245 |
-28.02% |
| 1986 |
2.2327 |
2.3064 |
2.8703 |
1.6777 |
1.8402 |
-21.00% |
| 1985 |
1.8967 |
1.6247 |
2.4062 |
1.5894 |
2.3293 |
39.60% |
| Sector |
Industry |
Market Cap |
Revenue |
| Computer and Technology |
Semiconductor - Analog & Mixed |
$32.555B |
$5.108B |
|
Analog Devices, Inc. is a world leader in the design, manufacture and marketing of a broad portfolio of high performance analog, mixed-signal, and digital signal processing (DSP) integrated circuits (ICs) used in virtually all types of electronic equipment. Since their inception in 1965, they have focused on solving the engineering challenges associated with signal processing in electronic equipment. Used by over 100,000 customers worldwide, their signal processing products play a fundamental role in converting, conditioning, and processing real-world phenomena such as temperature, pressure, sound, light, speed, and motion into electrical signals to be used in a wide array of electronic devices. They focus on key strategic markets where their signal processing technology is often a critical differentiator in their customers' products, namely the industrial, automotive, communications, and consumer markets.
|
