Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2020 111.82 113.71 107.57 107.72 3.54 Million
26 Feb, 2020 115.98 117.39 114.29 114.84 2.89 Million
25 Feb, 2020 118.54 118.78 113.38 114.66 3.25 Million
24 Feb, 2020 119.34 119.69 116.97 117.36 3.04 Million
21 Feb, 2020 122.92 123.97 120.81 122.76 2.81 Million
20 Feb, 2020 124.4 125.57 122.37 124.55 3.06 Million
19 Feb, 2020 125.06 127.3 122.39 123.89 4.59 Million
18 Feb, 2020 116.23 118.89 116.07 118.57 3.07 Million
14 Feb, 2020 119.05 119.37 116.7 117.65 1.86 Million
13 Feb, 2020 118.23 119.04 116.95 118.88 2.39 Million