Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
22 May, 2020 110.76 111.8 109.52 111.06 1.76 Million
21 May, 2020 113.42 114.24 110.1 111.01 3.02 Million
20 May, 2020 111.69 115.57 110.86 114.57 4.75 Million
19 May, 2020 107.81 110.38 106.11 106.33 3.59 Million
18 May, 2020 105.08 109.16 104.57 108.34 2.53 Million
15 May, 2020 103.05 103.56 100.09 101.8 4.23 Million
14 May, 2020 103.51 105.57 100.46 105.49 2.05 Million
13 May, 2020 106.51 107.38 102.36 103.8 2.47 Million
12 May, 2020 109.38 110.66 106.45 106.6 2.01 Million
11 May, 2020 108.04 109.44 107.25 108.42 1.43 Million