Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2020 114.31 114.47 112.6 113.23 3.5 Million
28 Jan, 2020 114.03 114.59 113.05 114.31 2.67 Million
27 Jan, 2020 114.65 114.98 112.2 112.21 2.73 Million
24 Jan, 2020 121.78 122.2 116.9 117.57 1.97 Million
23 Jan, 2020 120.42 121.07 118.85 120.86 2.17 Million
22 Jan, 2020 119.64 121.05 119.28 120.42 1.65 Million
21 Jan, 2020 118.19 119.67 118.0 119.31 2.54 Million
17 Jan, 2020 119.75 119.92 119.02 119.47 2.3 Million
16 Jan, 2020 118.48 119.22 118.01 119.13 1.41 Million
15 Jan, 2020 119.41 119.41 117.23 117.51 1.72 Million