Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2018 97.4 97.91 95.97 96.22 1.5 Million
10 Jul, 2018 97.41 98.67 97.02 98.54 2.22 Million
09 Jul, 2018 97.42 97.86 96.17 97.18 1.86 Million
06 Jul, 2018 96.39 97.41 95.92 97.2 1.55 Million
05 Jul, 2018 95.33 96.54 94.93 96.4 1.97 Million
03 Jul, 2018 96.74 96.84 94.37 94.51 876 Thousand
02 Jul, 2018 95.04 96.37 94.62 96.31 2.05 Million
29 Jun, 2018 96.43 97.83 95.75 95.92 3.11 Million
28 Jun, 2018 96.19 96.69 95.05 95.95 2.34 Million
27 Jun, 2018 98.68 99.35 96.44 96.5 4.41 Million