Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
02 May, 1980 16.25 16.38 16.0 16.13 222.5 Thousand
01 May, 1980 16.5 16.5 16.25 16.25 217.5 Thousand
30 Apr, 1980 16.38 16.63 16.25 16.5 102.5 Thousand
29 Apr, 1980 16.5 16.63 16.38 16.38 35 Thousand
28 Apr, 1980 16.25 16.63 16.25 16.5 167.5 Thousand
25 Apr, 1980 16.13 16.25 16.0 16.25 147.5 Thousand
24 Apr, 1980 16.38 16.38 16.0 16.13 232.5 Thousand
23 Apr, 1980 16.13 16.38 16.0 16.38 505 Thousand
22 Apr, 1980 15.25 16.13 15.25 16.13 390 Thousand
21 Apr, 1980 15.13 15.38 15.13 15.13 25 Thousand