Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
08 May, 2020 107.12 109.87 106.5 109.83 1.28 Million
07 May, 2020 106.96 107.74 105.83 106.35 1.15 Million
06 May, 2020 106.83 107.7 104.8 105.25 1.32 Million
05 May, 2020 105.74 107.3 105.14 105.94 1.81 Million
04 May, 2020 103.13 103.84 100.99 103.4 2.55 Million
01 May, 2020 106.37 107.29 103.23 103.64 2.78 Million
30 Apr, 2020 111.45 113.0 109.35 109.6 2.45 Million
29 Apr, 2020 109.34 114.06 109.2 113.34 2.54 Million
28 Apr, 2020 110.93 111.8 107.49 107.61 1.64 Million
27 Apr, 2020 106.61 108.56 106.22 108.03 1.84 Million