Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2019 107.85 110.26 107.16 109.82 2.04 Million
06 Aug, 2019 108.86 110.39 108.13 109.28 2.86 Million
05 Aug, 2019 109.44 109.85 106.14 107.63 3.64 Million
02 Aug, 2019 114.21 114.94 112.24 112.68 2.71 Million
01 Aug, 2019 117.78 120.15 113.11 114.46 2.97 Million
31 Jul, 2019 120.97 120.97 116.06 117.46 2.46 Million
30 Jul, 2019 120.3 121.38 119.57 120.96 1.16 Million
29 Jul, 2019 122.08 122.5 120.82 121.21 1.69 Million
26 Jul, 2019 122.78 123.04 121.71 121.8 1.37 Million
25 Jul, 2019 123.19 124.1 120.58 122.18 2.67 Million