Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 116.1 116.84 115.07 115.88 1.63 Million
18 Sep, 2019 115.21 116.62 114.82 116.56 1.35 Million
17 Sep, 2019 114.98 115.87 114.44 115.28 1.42 Million
16 Sep, 2019 115.18 115.81 114.57 115.26 1.19 Million
13 Sep, 2019 116.03 116.99 115.42 116.52 1.64 Million
12 Sep, 2019 118.0 118.46 115.53 116.21 2.05 Million
11 Sep, 2019 114.03 116.38 113.21 115.04 2.38 Million
10 Sep, 2019 112.36 113.98 111.25 113.98 1.45 Million
09 Sep, 2019 113.19 113.77 112.28 112.87 1.2 Million
06 Sep, 2019 113.23 113.55 112.43 112.67 1.21 Million