Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2020 117.41 119.05 117.29 118.81 1.85 Million
11 Feb, 2020 113.45 117.77 113.45 116.88 2.76 Million
10 Feb, 2020 110.91 112.9 110.45 112.9 1.81 Million
07 Feb, 2020 115.0 115.14 112.11 112.27 1.66 Million
06 Feb, 2020 116.94 117.19 115.35 115.79 1.39 Million
05 Feb, 2020 115.08 117.06 114.11 116.68 2.19 Million
04 Feb, 2020 112.26 113.38 111.62 112.46 2.24 Million
03 Feb, 2020 110.7 111.61 109.55 110.0 2.13 Million
31 Jan, 2020 111.66 111.72 109.2 109.75 3.24 Million
30 Jan, 2020 112.23 113.5 110.96 112.37 2.76 Million