Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2021 169.63 171.56 169.47 171.07 2.16 Million
13 Aug, 2021 169.35 170.77 168.39 170.08 2.04 Million
12 Aug, 2021 169.5 169.71 166.56 168.58 2.56 Million
11 Aug, 2021 172.04 172.09 168.68 170.46 1.94 Million
10 Aug, 2021 171.31 171.64 169.0 171.0 1.94 Million
09 Aug, 2021 171.06 172.53 169.39 171.31 2.58 Million
06 Aug, 2021 168.83 171.89 168.37 171.13 3.16 Million
05 Aug, 2021 173.56 173.77 168.83 169.93 3.46 Million
04 Aug, 2021 168.74 175.25 168.6 172.58 10.2 Million
03 Aug, 2021 168.37 169.02 165.59 168.68 3.27 Million