Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 1980 21.88 22.0 21.63 22.0 472.5 Thousand
27 Jun, 1980 21.75 22.13 21.63 21.88 127.5 Thousand
26 Jun, 1980 21.25 22.38 21.13 21.75 635 Thousand
25 Jun, 1980 21.25 21.25 20.75 21.25 317.5 Thousand
24 Jun, 1980 21.13 21.5 21.0 21.25 75 Thousand
23 Jun, 1980 20.25 21.13 20.25 21.13 185 Thousand
20 Jun, 1980 20.38 20.38 20.0 20.25 110 Thousand
19 Jun, 1980 21.13 21.25 20.75 20.75 232.5 Thousand
18 Jun, 1980 21.0 21.13 20.75 21.13 80 Thousand
17 Jun, 1980 21.13 21.13 20.88 21.0 135 Thousand