Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2020 101.34 103.57 97.87 98.79 2.8 Million
08 Apr, 2020 97.22 101.56 95.75 101.4 3 Million
07 Apr, 2020 99.02 100.92 95.85 96.25 3.81 Million
06 Apr, 2020 90.14 96.3 89.92 95.8 3.67 Million
03 Apr, 2020 87.39 88.8 85.34 86.56 2.25 Million
02 Apr, 2020 83.13 88.27 82.9 87.7 3.63 Million
01 Apr, 2020 86.04 88.11 83.67 84.09 3.23 Million
31 Mar, 2020 90.56 92.27 89.18 89.65 3.43 Million
30 Mar, 2020 89.54 91.47 87.6 90.97 3.26 Million
27 Mar, 2020 89.26 92.63 88.26 88.67 3 Million