Powered by

Powered by Portfolio Grader

Analog Devices (ADI)

114.79 0.39 (0.34%) 17:51 EDT
ADI Stock Quote Delayed 15 Minutes

  • ADI Stock Chart

  • Historical ADI Prices

  
Dividend & Yield:       1.89 (1.65%)
P/E:       40.28
Market Cap:       42.58B
EPS:       2.85
Volume:       2.05M
Day's Range:       113.76 - 115.09
52wk Range:       76.62 - 115.93
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 %
04/18/19 115.09 115.09 113.76 2,052,786 114.79 0.39   0.34%
04/17/19 115.08 115.93 113.85 2,505,875 114.40 -0.20   -0.17%
04/16/19 113.33 114.99 113.25 2,298,586 114.60 1.66   1.47%
04/15/19 114.44 114.59 112.62 1,420,540 112.94 -1.27   -1.11%
04/12/19 112.82 114.29 112.14 1,984,100 114.21 2.39   2.14%
04/11/19 112.37 112.68 111.17 1,784,942 111.82 -0.25   -0.22%
04/10/19 110.40 112.12 109.95 1,966,665 112.07 1.58   1.43%
04/09/19 111.50 111.73 110.08 1,856,912 110.49 -1.25   -1.12%
04/08/19 110.75 111.82 110.36 2,237,860 111.74 0.28   0.25%
04/05/19 111.09 111.80 110.55 2,528,900 111.46 0.92   0.83%
04/04/19 109.76 110.96 109.14 2,435,746 110.54 0.70   0.64%
04/03/19 109.62 111.06 109.16 2,739,523 109.84 1.73   1.60%
04/02/19 108.13 108.49 107.41 1,684,171 108.11 -0.17   -0.16%
04/01/19 106.52 108.62 106.26 3,486,542 108.28 3.01   2.86%
03/29/19 105.17 105.76 104.60 2,777,600 105.27 1.20   1.15%
03/28/19 105.06 105.64 103.30 2,615,227 104.07 -0.89   -0.85%
03/27/19 106.96 107.47 103.78 2,621,058 104.96 -2.14   -2.00%
03/26/19 106.03 107.14 105.72 3,310,002 107.10 1.85   1.76%
03/25/19 104.84 106.09 104.00 2,690,762 105.25 -2.15   -2.00%
03/22/19 109.79 109.99 107.32 2,300,100 107.40 -2.78   -2.52%
03/21/19 109.00 111.12 108.50 3,724,878 110.18 1.57   1.45%
03/20/19 109.97 110.26 108.12 2,640,754 108.61 -1.34   -1.22%
03/19/19 109.91 110.38 109.29 1,944,912 109.95 0.80   0.73%
03/18/19 109.37 110.37 108.43 2,484,909 109.15 -0.24   -0.22%
03/15/19 108.98 110.65 108.35 4,574,300 109.39 1.14   1.05%
03/14/19 108.39 108.39 107.12 1,961,349 108.25 0.17   0.16%
03/13/19 108.42 109.06 107.69 1,814,147 108.08 0.17   0.16%
03/12/19 107.67 108.55 106.66 2,392,048 107.91 0.23   0.21%
03/11/19 105.45 107.74 105.43 2,884,084 107.68 2.27   2.15%
03/08/19 104.75 105.68 104.12 4,791,700 105.41 -0.27   -0.26%
03/07/19 106.76 106.76 105.22 2,506,983 105.68 -1.11   -1.04%
03/06/19 108.32 108.66 106.56 2,027,957 106.79 -1.44   -1.33%
03/05/19 108.61 109.04 107.96 2,843,095 108.23 -0.43   -0.40%
03/04/19 109.00 109.48 106.76 2,518,081 108.66 0.22   0.20%
03/01/19 107.84 108.79 106.75 2,821,300 108.44 1.48   1.38%
02/28/19 104.95 107.21 104.95 3,212,327 106.96 1.03   0.97%
02/27/19 106.33 106.62 104.97 2,617,056 105.93 -1.25   -1.17%
02/26/19 107.36 107.86 106.80 2,083,399 107.18 -0.72   -0.67%
02/25/19 106.80 108.22 106.61 3,987,499 107.90 1.99   1.88%
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%
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: B
ADI Earnings
Earnings Growth: B
Earnings Momentum: F
Earnings Surprises: C
Analyst Earnings Revisions: B
ADI Financial Information
Sales Growth: D
Operating Margin Growth: B
Cash Flow: D
Return on Equity: B

Analog Devices Stock: Weekly View

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