Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2019 108.87 111.3 108.0 110.87 1.81 Million
02 Oct, 2019 109.13 109.81 108.11 108.97 1.54 Million
01 Oct, 2019 114.81 116.19 109.56 109.78 2.9 Million
30 Sep, 2019 112.15 112.24 110.54 111.73 2.27 Million
27 Sep, 2019 112.96 113.86 110.37 111.04 1.51 Million
26 Sep, 2019 112.85 113.44 111.67 113.14 1.02 Million
25 Sep, 2019 111.14 113.06 109.76 112.68 2.34 Million
24 Sep, 2019 115.04 115.06 110.61 110.96 2.91 Million
23 Sep, 2019 114.95 115.14 113.4 114.29 1.59 Million
20 Sep, 2019 115.76 116.62 114.62 115.33 3.2 Million