Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 1980 30.25 30.5 30.25 30.25 160 Thousand
11 Aug, 1980 30.0 30.63 30.0 30.0 477.5 Thousand
08 Aug, 1980 30.25 30.25 29.75 29.75 440 Thousand
07 Aug, 1980 29.75 30.25 29.75 30.25 210 Thousand
06 Aug, 1980 29.75 29.75 29.5 29.75 275 Thousand
05 Aug, 1980 29.63 30.0 29.25 29.75 247.5 Thousand
04 Aug, 1980 30.88 30.88 28.75 29.63 667.5 Thousand
01 Aug, 1980 29.38 31.0 29.38 31.0 1.19 Million
31 Jul, 1980 26.25 27.88 26.25 27.88 332.5 Thousand
30 Jul, 1980 24.75 26.38 24.75 26.13 420 Thousand