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
07/29/2020 $115.96 $117.76 $115.61 $117.53 3.94M
07/30/2020 $114.74 $116.56 $114.17 $116.30 3.16M
07/31/2020 $116.53 $116.53 $113.37 $114.85 3.29M
08/03/2020 $115.87 $116.81 $115.11 $116.57 3.07M
08/04/2020 $116.37 $118.04 $116.12 $117.18 3.31M
Analog Devices is an analog technology company. Co. designs, manufactures, and markets a portfolio of solutions, including integrated circuits, algorithms, software, and subsystems. Co.'s analog products include data converter that translate real-world analog signals into digital data and also translate digital data into analog signals, amplifiers that condition analog signals, and power management and reference products that include functions such as power conversion, driver monitoring, sequencing and energy management. Co.'s digital signal processing products are designed to execute software programs, or algorithms, associated with processing digitized real-time, real-world data.
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 July 29, 2020, ADI opened at $115.96, traded as high as $117.76 and as low as $115.61, and closed at $117.53. Trading volume was a total of 3.94M shares. On July 30, 2020, ADI opened at $114.74, traded as high as $116.56 and as low as $114.17, and closed at $116.30. Trading volume was a total of 3.16M shares. On July 31, 2020, ADI opened at $116.53, traded as high as $116.53 and as low as $113.37, and closed at $114.85. Trading volume was a total of 3.29M shares. On August 03, 2020, ADI opened at $115.87, traded as high as $116.81 and as low as $115.11, and closed at $116.57. Trading volume was a total of 3.07M shares. On August 04, 2020, ADI opened at $116.37, traded as high as $118.04 and as low as $116.12, and closed at $117.18. Trading volume was a total of 3.31M 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: 08/05/2010
End date: 08/04/2020
Start price/share: $30.23
End price/share: $117.18
Starting shares: 330.80
Ending shares: 427.24
Dividends reinvested/share: $15.85
Total return: 400.64%
Average Annual Total Return: 17.47%
Starting investment: $10,000.00
Ending investment: $50,078.68
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/05/2010
End date: 08/04/2020
Start price/share: $30.23
End price/share: $117.18
Dividends collected/share: $15.85
Total return: 340.06%
Average Annual Total Return: 15.96%
Starting investment: $10,000.00
Ending investment: $43,998.15
Years: 10.01
Date Close
07/29/2020$117.53
07/30/2020$116.30
07/31/2020$114.85
08/03/2020$116.57
08/04/2020$117.18
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

Also explore: ADI shares outstanding history

ADI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.