Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 93.19 94.92 93.19 93.87 2.17 Million
11 May, 2018 93.08 93.64 92.42 92.6 1.35 Million
10 May, 2018 93.08 93.4 92.39 93.34 1.91 Million
09 May, 2018 91.86 92.74 91.42 92.62 1.93 Million
08 May, 2018 90.93 91.45 90.11 91.42 1.57 Million
07 May, 2018 89.86 91.17 89.86 90.5 1.86 Million
04 May, 2018 87.55 90.32 87.12 90.27 2.4 Million
03 May, 2018 87.52 88.27 86.23 87.91 2.26 Million
02 May, 2018 89.01 89.21 87.48 88.3 1.58 Million
01 May, 2018 87.14 89.0 86.74 88.86 2.09 Million