Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
28 May, 2019 98.66 99.14 96.76 97.11 3.6 Million
24 May, 2019 99.57 100.42 98.33 98.42 2.28 Million
23 May, 2019 99.48 100.56 97.6 98.73 3.38 Million
22 May, 2019 98.84 103.1 98.59 101.44 5.18 Million
21 May, 2019 101.42 101.75 99.1 99.88 4.63 Million
20 May, 2019 97.88 99.24 96.72 97.5 4.5 Million
17 May, 2019 103.22 103.86 100.19 100.83 5.46 Million
16 May, 2019 105.66 106.18 104.06 104.7 4.4 Million
15 May, 2019 105.59 108.83 105.53 107.89 2.3 Million
14 May, 2019 105.17 107.21 104.98 106.75 2.27 Million