Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2019 104.23 105.04 103.61 104.49 2.97 Million
13 Feb, 2019 104.43 105.09 103.47 104.42 2.41 Million
12 Feb, 2019 103.13 104.88 102.88 104.06 3.69 Million
11 Feb, 2019 102.4 102.65 101.02 101.75 2.23 Million
08 Feb, 2019 99.45 100.92 99.07 100.73 2.4 Million
07 Feb, 2019 101.32 102.1 99.54 100.63 3.47 Million
06 Feb, 2019 101.05 103.48 101.0 102.41 3.27 Million
05 Feb, 2019 99.54 100.51 99.05 100.4 2.47 Million
04 Feb, 2019 100.47 100.79 98.73 99.7 2.54 Million
01 Feb, 2019 99.17 100.63 98.84 100.54 3.07 Million