Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2019 107.7 107.7 104.95 106.63 3.84 Million
30 Oct, 2019 110.51 110.99 107.77 108.25 2.54 Million
29 Oct, 2019 109.24 110.12 107.84 108.05 2.76 Million
28 Oct, 2019 107.7 109.08 107.42 108.83 2.08 Million
25 Oct, 2019 105.55 107.03 105.12 106.83 1.86 Million
24 Oct, 2019 106.37 106.68 104.92 105.32 3.03 Million
23 Oct, 2019 107.5 107.75 104.58 105.57 4.58 Million
22 Oct, 2019 111.25 112.24 110.73 110.88 1.64 Million
21 Oct, 2019 110.19 111.48 109.99 111.11 1.32 Million
18 Oct, 2019 110.17 110.43 108.42 109.48 1.44 Million