Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2018 84.16 88.5 83.72 88.0 3.66 Million
31 Oct, 2018 83.93 84.3 82.88 83.71 3.49 Million
30 Oct, 2018 80.62 82.86 80.42 82.8 4.69 Million
29 Oct, 2018 81.32 81.95 78.98 80.41 5.05 Million
26 Oct, 2018 77.56 80.1 76.62 79.03 4.53 Million
25 Oct, 2018 78.94 79.9 78.76 79.08 4.19 Million
24 Oct, 2018 80.32 80.74 77.76 77.82 7.79 Million
23 Oct, 2018 80.74 83.01 79.7 82.65 4.65 Million
22 Oct, 2018 83.01 83.39 82.36 82.55 2.33 Million
19 Oct, 2018 82.93 84.22 81.87 82.34 2.56 Million