Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2019 111.77 112.26 109.63 110.0 1.49 Million
16 Oct, 2019 112.71 113.25 110.39 110.59 1.92 Million
15 Oct, 2019 110.75 113.41 110.5 113.29 2.61 Million
14 Oct, 2019 110.57 111.0 109.99 110.34 1.75 Million
11 Oct, 2019 109.73 112.72 109.73 111.22 2.61 Million
10 Oct, 2019 107.8 109.77 107.52 108.44 1.88 Million
09 Oct, 2019 107.77 108.87 106.78 108.07 1.86 Million
08 Oct, 2019 109.99 110.36 106.09 106.13 3.19 Million
07 Oct, 2019 112.92 113.29 110.78 110.84 1.65 Million
04 Oct, 2019 111.85 113.22 111.19 113.03 1.43 Million