Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
11 Jun, 2019 107.67 108.56 104.67 105.17 2.32 Million
10 Jun, 2019 104.29 107.53 103.13 106.55 4.17 Million
07 Jun, 2019 100.67 100.99 99.73 100.69 3.04 Million
06 Jun, 2019 99.71 100.31 98.63 99.97 1.88 Million
05 Jun, 2019 101.64 102.43 98.43 99.87 1.78 Million
04 Jun, 2019 97.51 101.08 96.91 100.97 3.58 Million
03 Jun, 2019 97.31 98.32 95.51 96.07 2.9 Million
31 May, 2019 96.99 98.59 96.48 96.62 2.15 Million
30 May, 2019 97.82 99.57 97.37 98.06 2.09 Million
29 May, 2019 96.12 98.83 95.94 98.11 3.05 Million