Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 1980 19.5 19.5 19.25 19.25 35 Thousand
30 May, 1980 19.5 19.63 19.25 19.5 100 Thousand
29 May, 1980 19.5 19.88 19.38 19.5 262.5 Thousand
28 May, 1980 19.25 19.63 19.25 19.5 142.5 Thousand
27 May, 1980 19.25 19.75 19.25 19.25 195 Thousand
23 May, 1980 18.88 19.63 18.88 19.0 142.5 Thousand
22 May, 1980 19.13 19.13 18.75 18.75 155 Thousand
21 May, 1980 19.5 19.5 18.88 19.13 295 Thousand
20 May, 1980 17.88 19.5 17.75 19.5 400 Thousand
19 May, 1980 17.38 18.0 17.38 17.88 320 Thousand