Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 89.79 95.36 87.25 90.01 8.48 Million
11 Mar, 2020 99.48 100.65 93.96 94.41 4.16 Million
10 Mar, 2020 100.13 102.54 96.12 102.44 4.35 Million
09 Mar, 2020 99.61 103.61 97.11 97.51 4.93 Million
06 Mar, 2020 105.0 107.46 104.51 107.0 3.8 Million
05 Mar, 2020 109.03 112.07 107.92 108.87 2.19 Million
04 Mar, 2020 109.0 112.54 106.68 112.46 2.18 Million
03 Mar, 2020 110.13 113.19 106.57 107.2 3.41 Million
02 Mar, 2020 110.09 111.44 107.24 111.27 3.97 Million
28 Feb, 2020 103.96 110.06 103.5 109.05 6.03 Million