Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2021 168.51 169.57 163.82 164.02 3.01 Million
11 Oct, 2021 168.12 171.54 167.8 167.9 1.96 Million
08 Oct, 2021 168.48 168.95 166.68 168.62 3.14 Million
07 Oct, 2021 167.43 169.29 166.74 166.98 2.17 Million
06 Oct, 2021 163.78 166.27 163.14 166.05 2.75 Million
05 Oct, 2021 165.24 166.73 163.96 165.37 2.89 Million
04 Oct, 2021 166.74 167.7 163.65 164.26 5.37 Million
01 Oct, 2021 167.83 168.88 164.76 167.37 3.54 Million
30 Sep, 2021 170.36 171.26 167.36 167.48 4.82 Million
29 Sep, 2021 170.54 171.83 168.12 168.84 3.49 Million