Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2019 98.74 98.96 98.03 98.86 2.58 Million
30 Jan, 2019 97.57 99.44 97.11 99.01 2.65 Million
29 Jan, 2019 98.3 98.3 96.57 97.01 2.17 Million
28 Jan, 2019 94.95 97.7 94.86 97.34 2.26 Million
25 Jan, 2019 95.8 98.15 95.55 97.67 4.3 Million
24 Jan, 2019 90.53 95.5 90.53 94.75 6.47 Million
23 Jan, 2019 89.4 89.71 87.77 88.86 1.59 Million
22 Jan, 2019 90.57 90.75 88.21 89.13 2.74 Million
18 Jan, 2019 89.61 91.53 88.43 91.36 3.47 Million
17 Jan, 2019 86.51 88.85 85.44 88.81 2.56 Million