Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2018 83.0 84.29 81.55 83.17 4.92 Million
17 Oct, 2018 86.35 86.42 84.6 85.25 3.52 Million
16 Oct, 2018 84.79 85.84 84.14 85.76 3.39 Million
15 Oct, 2018 83.71 84.67 83.1 83.9 3.15 Million
12 Oct, 2018 85.23 85.77 83.07 84.17 3.6 Million
11 Oct, 2018 85.56 86.59 83.25 83.67 4.84 Million
10 Oct, 2018 85.46 86.04 83.18 83.9 8.52 Million
09 Oct, 2018 86.62 86.95 85.59 86.76 3.95 Million
08 Oct, 2018 86.79 87.23 85.52 86.48 2.87 Million
05 Oct, 2018 89.0 89.48 86.26 87.15 5.81 Million