Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
23 Nov, 2021 186.25 188.0 180.23 182.45 4.97 Million
22 Nov, 2021 190.0 191.95 185.36 185.5 5.22 Million
19 Nov, 2021 188.09 190.0 187.72 188.8 3.29 Million
18 Nov, 2021 188.1 188.69 185.99 188.09 2.09 Million
17 Nov, 2021 188.03 188.1 185.54 187.04 2.24 Million
16 Nov, 2021 184.58 187.85 184.5 187.67 2.12 Million
15 Nov, 2021 185.72 185.72 183.74 185.06 1.33 Million
12 Nov, 2021 183.57 185.7 181.55 184.79 1.84 Million
11 Nov, 2021 183.23 183.37 180.43 183.1 1.7 Million
10 Nov, 2021 183.0 185.5 180.04 180.86 2.73 Million