Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
01 Sep, 2020 117.79 118.87 116.86 118.76 2.78 Million
31 Aug, 2020 118.75 118.98 116.8 116.88 2.94 Million
28 Aug, 2020 119.13 119.62 118.29 119.58 2.12 Million
27 Aug, 2020 120.95 120.97 117.95 119.04 3.05 Million
26 Aug, 2020 119.91 121.25 118.98 120.51 3.46 Million
25 Aug, 2020 117.4 120.0 117.4 119.9 3 Million
24 Aug, 2020 117.21 117.54 116.22 117.23 2.29 Million
21 Aug, 2020 117.07 117.23 115.74 116.02 3.05 Million
20 Aug, 2020 117.72 118.5 116.64 117.45 2.86 Million
19 Aug, 2020 118.5 119.47 117.51 118.15 4.72 Million