Analog Devices Inc (ADI)

USD 254.49

(0.73%)

Historical Prices

Date Open High Low Close Volume
06 Nov, 1980 30.63 30.63 30.13 30.25 237.5 Thousand
05 Nov, 1980 30.25 31.13 30.25 30.75 265 Thousand
03 Nov, 1980 29.63 30.25 29.63 30.13 227.5 Thousand
31 Oct, 1980 28.88 29.5 28.5 29.5 420 Thousand
30 Oct, 1980 29.13 29.25 28.63 28.88 265 Thousand
29 Oct, 1980 29.63 29.75 29.13 29.13 82.5 Thousand
28 Oct, 1980 29.63 29.63 29.38 29.63 1.71 Million
27 Oct, 1980 29.75 29.75 29.5 29.75 55 Thousand
24 Oct, 1980 30.0 30.0 29.63 29.88 130 Thousand
23 Oct, 1980 30.25 30.5 30.0 30.0 102.5 Thousand