Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2018 93.55 95.66 93.45 95.1 3.49 Million
19 Sep, 2018 92.02 92.81 91.8 92.58 1.84 Million
18 Sep, 2018 91.67 92.47 91.35 91.86 2.35 Million
17 Sep, 2018 92.11 92.82 91.16 91.31 1.97 Million
14 Sep, 2018 92.55 93.43 92.09 92.53 2.84 Million
13 Sep, 2018 92.19 93.07 90.88 92.4 3.51 Million
12 Sep, 2018 92.1 92.56 89.35 91.02 5.79 Million
11 Sep, 2018 94.12 94.39 93.1 93.25 3.22 Million
10 Sep, 2018 94.56 95.18 93.05 94.59 3.12 Million
07 Sep, 2018 94.86 95.92 93.59 93.96 5.45 Million