Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2019 84.03 86.43 83.96 85.92 2.52 Million
31 Dec, 2018 86.09 86.54 84.97 85.83 1.74 Million
28 Dec, 2018 85.49 86.9 84.43 85.46 2.07 Million
27 Dec, 2018 83.26 85.43 81.86 85.36 2.07 Million
26 Dec, 2018 81.19 84.43 80.08 84.34 2.51 Million
24 Dec, 2018 82.11 82.91 80.36 80.42 1.35 Million
21 Dec, 2018 83.41 85.11 81.94 82.32 5.18 Million
20 Dec, 2018 83.24 84.55 81.53 82.74 3.55 Million
19 Dec, 2018 86.73 87.92 83.24 83.69 4.21 Million
18 Dec, 2018 88.23 89.36 87.5 88.05 2.87 Million