Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2019 109.0 111.7 107.78 108.59 3.23 Million
20 Aug, 2019 110.37 111.46 109.93 110.29 2.25 Million
19 Aug, 2019 113.06 113.72 110.81 111.17 2.78 Million
16 Aug, 2019 109.81 111.25 109.2 110.52 2.57 Million
15 Aug, 2019 110.61 110.95 107.81 108.45 2.16 Million
14 Aug, 2019 110.58 111.71 109.55 110.31 1.84 Million
13 Aug, 2019 109.11 113.58 108.14 113.02 3.04 Million
12 Aug, 2019 110.22 110.62 108.28 108.96 1.39 Million
09 Aug, 2019 111.23 111.85 109.78 110.66 1.71 Million
08 Aug, 2019 110.22 112.46 109.4 112.33 1.83 Million