Analog Devices Inc (ADI)

USD 248.18

(0.03%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 1983 40.25 40.25 39.75 39.75 475.73 Thousand
12 Sep, 1983 40.0 41.38 40.0 40.25 1.01 Million
09 Sep, 1983 38.63 40.38 38.63 40.0 475.73 Thousand
08 Sep, 1983 38.25 38.63 38.0 38.63 177.06 Thousand
07 Sep, 1983 38.5 38.75 38.12 38.25 195.2 Thousand
06 Sep, 1983 37.62 38.5 37.62 38.5 200.53 Thousand
02 Sep, 1983 37.13 37.75 37.0 37.25 113.06 Thousand
01 Sep, 1983 36.5 37.13 36.5 37.13 197.33 Thousand
31 Aug, 1983 35.63 36.38 35.5 36.25 124.8 Thousand
30 Aug, 1983 35.13 35.88 35.13 35.63 129.06 Thousand