Analog Devices Inc (ADI)

USD 254.49

(0.73%)

Historical Prices

Date Open High Low Close Volume
24 Sep, 1980 32.38 32.38 31.63 32.0 130 Thousand
23 Sep, 1980 32.5 33.25 32.5 32.63 222.5 Thousand
22 Sep, 1980 32.25 32.25 31.5 32.25 360 Thousand
19 Sep, 1980 32.38 32.63 32.0 32.25 122.5 Thousand
18 Sep, 1980 32.38 33.0 32.25 32.38 212.5 Thousand
17 Sep, 1980 32.0 32.5 32.0 32.38 180 Thousand
16 Sep, 1980 31.88 32.13 31.63 32.0 180 Thousand
15 Sep, 1980 31.88 31.88 31.5 31.88 57.5 Thousand
12 Sep, 1980 31.5 31.88 31.5 31.88 197.5 Thousand
11 Sep, 1980 31.63 31.75 31.13 31.38 145 Thousand