Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2019 119.28 119.45 117.94 118.86 1.1 Million
27 Dec, 2019 119.72 120.0 118.99 119.45 1.36 Million
26 Dec, 2019 119.67 120.13 119.26 119.73 912.6 Thousand
24 Dec, 2019 119.26 119.88 119.11 119.72 487.8 Thousand
23 Dec, 2019 120.0 120.55 119.03 119.17 1.56 Million
20 Dec, 2019 120.18 120.22 117.9 119.82 4.44 Million
19 Dec, 2019 117.38 118.82 117.13 118.7 1.59 Million
18 Dec, 2019 118.89 119.53 116.86 117.0 2.7 Million
17 Dec, 2019 118.91 119.41 118.07 118.82 1.46 Million
16 Dec, 2019 119.52 120.5 118.49 118.86 2.06 Million