Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2021 173.54 174.1 171.54 173.47 5.33 Million
13 Sep, 2021 171.59 173.14 170.3 172.81 7.43 Million
10 Sep, 2021 169.6 172.09 169.55 169.94 4.28 Million
09 Sep, 2021 163.27 170.13 163.27 168.81 7.6 Million
08 Sep, 2021 163.71 165.67 162.4 163.67 4.62 Million
07 Sep, 2021 162.66 163.74 162.15 163.27 5.13 Million
03 Sep, 2021 162.52 163.5 161.74 162.44 2.38 Million
02 Sep, 2021 162.13 162.94 161.22 162.62 4.51 Million
01 Sep, 2021 163.77 164.2 161.04 161.11 6.51 Million
31 Aug, 2021 166.15 166.52 161.34 162.95 9.13 Million