Powered by

Powered by Portfolio Grader

Analog Devices (ADI)

105.91 0.63 (0.60%) 19:38 EST
ADI Stock Quote Delayed 15 Minutes

  • ADI Stock Chart

  • Historical ADI Prices

  
Dividend & Yield:       1.89 (1.78%)
P/E:       37.16
Market Cap:       39.28B
EPS:       2.85
Volume:       2.25M
Day's Range:       105.19 - 106.33
52wk Range:       76.62 - 108.28
Quotes delayed at least 20 mins.
Historical Data for ADI
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/22/19 106.08 106.33 105.19 2,248,000 105.91 0.63   0.60%
02/21/19 106.33 106.80 104.92 3,405,512 105.28 -1.54   -1.44%
02/20/19 105.10 108.28 104.71 4,601,941 106.82 2.60   2.49%
02/19/19 105.44 105.70 104.15 3,717,741 104.22 -1.52   -1.44%
02/15/19 105.37 105.83 104.29 2,289,400 105.74 1.25   1.20%
02/14/19 104.23 105.04 103.61 2,971,508 104.49 0.07   0.07%
02/13/19 104.43 105.09 103.47 2,417,148 104.42 0.36   0.35%
02/12/19 103.13 104.88 102.88 3,483,753 104.06 2.31   2.27%
02/11/19 102.40 102.65 101.02 2,225,305 101.75 1.02   1.01%
02/08/19 99.45 100.92 99.07 2,407,700 100.73 0.10   0.10%
02/07/19 101.32 102.10 99.54 3,471,916 100.63 -1.78   -1.74%
02/06/19 101.05 103.48 101.00 3,279,378 102.41 2.01   2.00%
02/05/19 99.54 100.51 99.05 2,472,612 100.40 0.70   0.70%
02/04/19 100.47 100.79 98.73 2,537,814 99.70 -0.84   -0.84%
02/01/19 99.17 100.63 98.84 3,074,200 100.54 1.68   1.70%
01/31/19 98.74 98.96 98.03 2,587,141 98.86 -0.15   -0.15%
01/30/19 97.57 99.44 97.11 2,653,700 99.01 2.00   2.06%
01/29/19 98.30 98.30 96.57 2,170,868 97.01 -0.33   -0.34%
01/28/19 94.95 97.70 94.86 2,260,147 97.34 -0.33   -0.34%
01/25/19 95.80 98.14 95.55 4,300,100 97.67 2.92   3.08%
01/24/19 90.53 95.50 90.53 6,477,907 94.75 5.89   6.63%
01/23/19 89.40 89.71 87.77 1,590,400 88.86 -0.27   -0.30%
01/22/19 90.57 90.75 88.21 2,749,466 89.13 -2.23   -2.44%
01/18/19 89.61 91.53 88.43 3,471,500 91.36 2.55   2.87%
01/17/19 86.51 88.85 85.44 2,562,959 88.81 1.81   2.08%
01/16/19 87.60 88.52 86.89 1,671,821 87.00 -0.61   -0.70%
01/15/19 87.66 88.54 87.01 1,960,489 87.61 0.11   0.13%
01/14/19 88.68 88.99 87.36 2,238,675 87.50 -2.56   -2.84%
01/11/19 88.07 91.11 88.07 3,029,700 90.06 1.45   1.64%
01/10/19 86.89 88.66 86.57 2,042,362 88.61 1.21   1.38%
01/09/19 85.82 88.50 85.82 3,321,565 87.40 2.16   2.53%
01/08/19 84.27 85.28 82.67 3,992,789 85.24 2.03   2.44%
01/07/19 82.54 84.19 82.08 2,651,464 83.21 0.52   0.63%
01/04/19 81.46 83.01 80.46 3,470,000 82.69 1.96   2.43%
01/03/19 82.99 84.35 80.55 4,376,619 80.73 -5.19   -6.04%
01/02/19 84.03 86.43 83.96 2,523,887 85.92 0.09   0.10%
12/31/18 86.09 86.54 84.97 1,748,300 85.83 0.37   0.43%
12/28/18 85.49 86.90 84.43 2,070,700 85.46 0.10   0.12%
12/27/18 83.26 85.43 81.86 2,070,043 85.36 1.02   1.21%
12/26/18 81.19 84.43 80.08 2,519,007 84.34 3.92   4.87%
12/24/18 82.11 82.91 80.36 1,353,200 80.42 -1.90   -2.31%
12/21/18 83.41 85.11 81.94 5,189,000 82.32 -0.42   -0.51%
12/20/18 83.24 84.55 81.53 3,549,799 82.74 -0.95   -1.14%
12/19/18 86.73 87.92 83.24 4,211,659 83.69 -4.36   -4.95%
12/18/18 88.23 89.36 87.50 2,873,878 88.05 0.74   0.85%
12/17/18 87.25 88.96 86.75 2,763,477 87.31 0.04   0.05%
12/14/18 87.48 88.39 86.97 2,947,800 87.27 -1.19   -1.35%
12/13/18 89.67 89.99 88.08 1,668,358 88.46 -0.62   -0.70%
12/12/18 90.52 90.52 89.00 2,300,987 89.08 0.44   0.50%
12/11/18 89.91 91.04 88.28 2,094,321 88.64 0.16   0.18%
12/10/18 86.36 88.64 86.00 2,600,581 88.48 2.06   2.38%
12/07/18 89.07 89.98 86.19 2,961,100 86.42 -3.11   -3.47%
12/06/18 87.33 89.55 86.17 2,957,276 89.53 -0.91   -1.01%
12/04/18 93.14 93.38 90.34 3,858,000 90.44 -3.07   -3.28%
Download Data To Spreadsheet
Analog Devices (ADI) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Analog Devices Stock Analysis

Rating: Buy

Total Grade: B

Analysis Breakdown

ADI Stock Grade: B
Fundamental Grade: C
Quantitative Grade: A
ADI Earnings
Earnings Growth: B
Earnings Momentum: D
Earnings Surprises: C
Analyst Earnings Revisions: D
ADI Financial Information
Sales Growth: D
Operating Margin Growth: B
Cash Flow: C
Return on Equity: B

Analog Devices Stock: Weekly View

This Week: B
Last Week: B
Two Weeks Ago: B
Get Full Report