Analog Devices Inc (ADI)

USD 232.04

(2.45%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 1980 19.38 19.38 19.13 19.38 372.5 Thousand
02 Jun, 1980 19.25 19.5 19.25 19.25 35 Thousand
30 May, 1980 19.5 19.63 19.25 19.5 100 Thousand
29 May, 1980 19.5 19.88 19.38 19.5 262.5 Thousand
28 May, 1980 19.5 19.63 19.25 19.5 142.5 Thousand
27 May, 1980 19.25 19.75 19.25 19.25 195 Thousand
23 May, 1980 19.0 19.63 18.88 19.0 142.5 Thousand
22 May, 1980 18.75 19.13 18.75 18.75 155 Thousand
21 May, 1980 19.13 19.5 18.88 19.13 295 Thousand
20 May, 1980 19.5 19.5 17.75 19.5 400 Thousand