Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 171.65 172.62 170.98 172.29 2.02 Million
21 Dec, 2021 170.12 172.34 168.93 172.08 3.01 Million
20 Dec, 2021 166.84 169.12 166.35 168.32 4.08 Million
17 Dec, 2021 171.12 172.42 169.04 170.11 7.65 Million
16 Dec, 2021 180.15 180.8 172.16 172.6 4.81 Million
15 Dec, 2021 177.61 179.68 174.14 179.53 3.59 Million
14 Dec, 2021 176.95 178.24 173.59 176.28 3.77 Million
13 Dec, 2021 183.45 184.66 178.22 178.47 4.45 Million
10 Dec, 2021 186.41 186.5 181.13 183.43 2.57 Million
09 Dec, 2021 184.93 187.66 183.48 183.68 3.45 Million