Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2019 114.25 114.79 113.4 113.88 1.87 Million
26 Apr, 2019 113.25 114.59 112.16 114.44 2.24 Million
25 Apr, 2019 116.38 116.4 113.51 115.02 2.95 Million
24 Apr, 2019 114.78 118.54 114.15 117.29 5.72 Million
23 Apr, 2019 113.57 114.4 113.22 114.11 3.43 Million
22 Apr, 2019 114.41 114.6 113.45 113.61 2.29 Million
18 Apr, 2019 115.09 115.09 113.76 114.79 2.05 Million
17 Apr, 2019 115.08 115.93 113.85 114.4 2.5 Million
16 Apr, 2019 113.33 114.99 113.25 114.6 2.29 Million
15 Apr, 2019 114.44 114.59 112.62 112.94 1.42 Million