Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2019 111.27 113.9 111.1 113.02 2.29 Million
04 Sep, 2019 108.21 109.23 108.14 109.19 1.18 Million
03 Sep, 2019 108.71 108.95 105.83 106.38 2.6 Million
30 Aug, 2019 109.96 110.96 109.17 109.83 1.88 Million
29 Aug, 2019 109.26 110.37 108.84 109.02 1.94 Million
28 Aug, 2019 106.44 108.06 105.83 108.03 1.55 Million
27 Aug, 2019 107.29 107.79 106.32 107.05 2.22 Million
26 Aug, 2019 105.57 106.09 105.0 106.03 2.51 Million
23 Aug, 2019 106.98 107.51 103.72 104.17 4.38 Million
22 Aug, 2019 108.55 109.4 107.22 108.63 2.76 Million