Historical Stock Price
ETFs Holding ADI »    ADI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/20/2017 $83.26 $83.70 $82.88 $82.90 2.71M
03/21/2017 $83.25 $83.46 $81.69 $81.80 3.32M
03/22/2017 $81.84 $82.26 $81.65 $82.12 2.60M
03/23/2017 $82.24 $82.33 $81.31 $81.54 3.40M
03/24/2017 $81.86 $82.95 $81.40 $81.64 2.21M
Analog Devices designs, manufactures, and markets a portfolio of solutions that utilize analog, mixed-signal and digital signal processing technology, including integrated circuits (ICs), algorithms, software, and subsystems. Co.'s IC product portfolio includes both general-purpose products used by a range of customers and applications, as well as application-specific products designed for specific clusters of customers in primary target markets. Co.'s principal products include: analog products, such as converters, amplifiers/radio frequency, its MEMS products, isolators, as well as power management and reference products; and digital signal processing products.
ADI historical stock prices picture
Analog Devices (ADI) has the following price history information. Looking back at ADI historical stock prices for the last five trading days, on March 20, 2017, ADI opened at $83.26, traded as high as $83.70 and as low as $82.88, and closed at $82.90. Trading volume was a total of 2.71M shares. On March 21, 2017, ADI opened at $83.25, traded as high as $83.46 and as low as $81.69, and closed at $81.80. Trading volume was a total of 3.32M shares. On March 22, 2017, ADI opened at $81.84, traded as high as $82.26 and as low as $81.65, and closed at $82.12. Trading volume was a total of 2.60M shares. On March 23, 2017, ADI opened at $82.24, traded as high as $82.33 and as low as $81.31, and closed at $81.54. Trading volume was a total of 3.40M shares. On March 24, 2017, ADI opened at $81.86, traded as high as $82.95 and as low as $81.40, and closed at $81.64. Trading volume was a total of 2.21M shares.

ADI Historical Stock Prices By Date:

ADI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Analog Devices shares, starting with a $10,000 purchase of ADI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/26/2007
End date: 03/24/2017
Start price/share: $35.41
End price/share: $81.64
Starting shares: 282.41
Ending shares: 374.23
Dividends reinvested/share: $11.72
Total return: 205.52%
Average Annual Total Return: 11.81%
Starting investment: $10,000.00
Ending investment: $30,544.94
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/26/2007
End date: 03/24/2017
Start price/share: $35.41
End price/share: $81.64
Dividends collected/share: $11.72
Total return: 163.65%
Average Annual Total Return: 10.18%
Starting investment: $10,000.00
Ending investment: $26,372.00
Years: 10.00
Date Close
03/20/2017$82.90
03/21/2017$81.80
03/22/2017$82.12
03/23/2017$81.54
03/24/2017$81.64
ADI is categorized under the Technology sector; below are some other companies in the same sector:

ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices

ADI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.