Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 1980 24.5 25.0 24.25 24.75 187.5 Thousand
28 Jul, 1980 24.5 24.5 24.25 24.5 142.5 Thousand
25 Jul, 1980 24.88 24.88 24.5 24.63 187.5 Thousand
24 Jul, 1980 25.0 25.0 24.75 25.0 192.5 Thousand
23 Jul, 1980 24.75 25.0 24.75 25.0 115 Thousand
22 Jul, 1980 24.88 25.0 24.5 24.75 510 Thousand
21 Jul, 1980 24.0 24.88 23.88 24.88 300 Thousand
18 Jul, 1980 24.0 24.5 24.0 24.0 412.5 Thousand
17 Jul, 1980 24.0 24.13 23.88 24.0 542.5 Thousand
16 Jul, 1980 23.75 24.38 23.63 24.0 295 Thousand