Analog Devices Inc (ADI)

USD 248.18

(0.03%)

Historical Prices

Date Open High Low Close Volume
12 Nov, 1982 26.63 26.88 26.63 26.63 86.4 Thousand
11 Nov, 1982 26.63 26.63 26.12 26.63 107.2 Thousand
10 Nov, 1982 27.75 28.0 26.37 26.63 630.4 Thousand
09 Nov, 1982 26.5 28.0 26.5 27.75 644.8 Thousand
08 Nov, 1982 25.38 26.25 25.38 26.25 1.15 Million
05 Nov, 1982 24.5 24.5 24.0 24.0 140.8 Thousand
04 Nov, 1982 24.37 25.0 24.37 24.5 320 Thousand
03 Nov, 1982 23.13 24.37 23.13 24.37 412.8 Thousand
02 Nov, 1982 22.88 23.88 22.88 22.88 192 Thousand
01 Nov, 1982 23.0 23.0 22.75 22.75 97.6 Thousand