Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
22 Oct, 1980 29.88 30.63 29.63 30.25 375 Thousand
21 Oct, 1980 29.75 30.0 29.63 29.88 77.5 Thousand
20 Oct, 1980 29.63 29.88 29.38 29.75 87.5 Thousand
17 Oct, 1980 30.5 30.5 29.5 29.63 100 Thousand
16 Oct, 1980 31.38 31.5 30.5 30.5 175 Thousand
15 Oct, 1980 31.0 31.38 31.0 31.38 215 Thousand
14 Oct, 1980 31.0 31.13 30.5 31.0 215 Thousand
13 Oct, 1980 31.38 31.38 30.88 31.0 72.5 Thousand
10 Oct, 1980 32.13 32.13 31.38 31.63 182.5 Thousand
09 Oct, 1980 31.75 32.63 31.63 32.5 190 Thousand