Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2021 184.32 185.89 182.82 185.0 2.5 Million
08 Nov, 2021 183.47 185.94 183.36 184.46 2.58 Million
05 Nov, 2021 183.75 186.1 182.2 184.18 3.41 Million
04 Nov, 2021 179.0 180.96 176.25 180.73 5.25 Million
03 Nov, 2021 177.42 179.27 175.87 178.8 1.99 Million
02 Nov, 2021 174.99 178.25 174.7 177.94 2.4 Million
01 Nov, 2021 173.18 175.25 172.91 174.99 2.18 Million
29 Oct, 2021 171.4 173.86 170.59 173.49 3.13 Million
28 Oct, 2021 172.26 174.35 171.53 172.46 2.78 Million
27 Oct, 2021 174.11 175.0 170.0 170.46 6.26 Million