Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 1980 34.5 36.0 34.0 35.5 440 Thousand
25 Aug, 1980 33.5 34.5 33.5 34.5 255 Thousand
22 Aug, 1980 32.75 33.88 32.75 33.25 645 Thousand
21 Aug, 1980 31.0 32.5 30.75 32.25 722.5 Thousand
20 Aug, 1980 30.63 31.0 30.63 31.0 172.5 Thousand
19 Aug, 1980 30.0 30.38 29.75 30.38 212.5 Thousand
18 Aug, 1980 30.0 30.25 29.5 30.0 297.5 Thousand
15 Aug, 1980 29.63 30.25 29.63 30.0 240 Thousand
14 Aug, 1980 29.88 29.88 29.38 29.38 57.5 Thousand
13 Aug, 1980 30.25 30.5 29.88 29.88 300 Thousand