Analog Devices Inc (ADI)

USD 223.95

(-0.08%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 1980 20.5 20.75 20.0 20.5 128.12 Thousand
01 Apr, 1980 20.0 20.25 20.0 20.0 50 Thousand
31 Mar, 1980 20.0 20.0 19.63 20.0 62.5 Thousand
28 Mar, 1980 20.0 20.0 19.25 20.0 246.87 Thousand
27 Mar, 1980 18.88 19.5 18.63 18.88 512.5 Thousand
26 Mar, 1980 20.0 20.0 19.38 20.0 100 Thousand
25 Mar, 1980 19.25 19.5 18.5 19.25 325 Thousand
24 Mar, 1980 20.0 21.63 19.75 20.0 384.37 Thousand
21 Mar, 1980 21.5 22.5 21.5 21.5 556.25 Thousand
20 Mar, 1980 22.5 22.75 22.5 22.5 43.75 Thousand