Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2018 97.45 98.09 96.11 97.09 2.8 Million
05 Sep, 2018 98.12 98.84 97.49 97.87 2.68 Million
04 Sep, 2018 97.49 98.89 97.11 98.11 4.05 Million
31 Aug, 2018 98.21 99.24 98.2 98.85 1.71 Million
30 Aug, 2018 99.48 100.17 98.28 98.57 1.89 Million
29 Aug, 2018 100.42 100.42 99.75 100.17 2.37 Million
28 Aug, 2018 100.61 100.87 99.46 100.42 3.67 Million
27 Aug, 2018 99.29 100.72 99.0 100.07 2.9 Million
24 Aug, 2018 98.06 98.89 97.44 98.78 2.67 Million
23 Aug, 2018 98.29 98.98 97.24 97.39 2.66 Million