Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2018 91.14 91.6 89.57 89.99 4.04 Million
03 Oct, 2018 91.71 93.04 90.86 91.83 2.91 Million
02 Oct, 2018 92.2 93.92 92.11 92.29 1.73 Million
01 Oct, 2018 92.81 93.39 92.25 92.39 1.72 Million
28 Sep, 2018 91.96 92.52 91.6 92.46 1.65 Million
27 Sep, 2018 92.31 92.54 91.61 92.18 1.96 Million
26 Sep, 2018 92.4 93.75 92.19 92.32 3.8 Million
25 Sep, 2018 92.4 93.49 90.55 92.56 6.03 Million
24 Sep, 2018 94.14 95.37 93.33 95.0 2.55 Million
21 Sep, 2018 95.56 95.7 94.19 94.56 4.41 Million