Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2018 86.03 89.87 86.03 89.82 4.77 Million
14 Nov, 2018 86.32 87.11 85.47 86.13 2.39 Million
13 Nov, 2018 84.84 86.81 84.63 85.3 3.04 Million
12 Nov, 2018 86.4 86.62 84.1 84.2 3.33 Million
09 Nov, 2018 89.46 89.73 87.01 87.59 3.04 Million
08 Nov, 2018 87.59 90.08 87.59 89.93 2.55 Million
07 Nov, 2018 89.01 89.02 87.39 88.31 2.25 Million
06 Nov, 2018 86.56 88.0 86.37 87.96 1.75 Million
05 Nov, 2018 87.09 87.42 85.59 86.38 2.14 Million
02 Nov, 2018 88.32 89.01 86.25 87.18 3.75 Million