Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2019 105.17 105.76 104.6 105.27 2.77 Million
28 Mar, 2019 105.06 105.64 103.3 104.07 2.61 Million
27 Mar, 2019 106.96 107.47 103.78 104.96 2.62 Million
26 Mar, 2019 106.03 107.14 105.72 107.1 3.31 Million
25 Mar, 2019 104.84 106.09 104.0 105.25 2.69 Million
22 Mar, 2019 109.79 109.99 107.32 107.4 2.3 Million
21 Mar, 2019 109.0 111.12 108.5 110.18 3.72 Million
20 Mar, 2019 109.97 110.27 108.12 108.61 2.64 Million
19 Mar, 2019 109.91 110.38 109.29 109.95 1.94 Million
18 Mar, 2019 109.03 110.37 108.43 109.15 2.74 Million