Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
08 Jun, 2020 125.0 125.35 122.83 123.71 1.8 Million
05 Jun, 2020 124.85 127.39 123.96 124.59 3.54 Million
04 Jun, 2020 119.87 122.86 119.87 122.38 1.65 Million
03 Jun, 2020 118.85 122.87 118.39 121.62 3.76 Million
02 Jun, 2020 113.0 116.87 112.44 116.8 3.11 Million
01 Jun, 2020 112.37 113.44 111.33 112.78 1.2 Million
29 May, 2020 111.31 113.31 110.41 112.95 2.91 Million
28 May, 2020 114.17 114.36 110.46 110.96 2.27 Million
27 May, 2020 113.82 115.39 111.63 114.68 1.82 Million
26 May, 2020 113.87 115.24 112.55 112.7 2.11 Million