Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2019 121.02 124.79 120.51 124.64 4.24 Million
23 Jul, 2019 118.5 119.93 117.69 119.92 2.3 Million
22 Jul, 2019 116.05 118.08 115.55 117.71 1.66 Million
19 Jul, 2019 116.29 117.07 115.52 115.78 1.55 Million
18 Jul, 2019 114.0 116.25 113.25 116.01 2.24 Million
17 Jul, 2019 115.94 116.01 113.93 113.94 1.54 Million
16 Jul, 2019 116.0 116.09 114.16 115.46 2 Million
15 Jul, 2019 116.9 117.69 116.22 117.02 1.22 Million
12 Jul, 2019 114.22 116.26 114.22 116.2 2.13 Million
11 Jul, 2019 114.27 114.27 113.03 113.92 1.41 Million