Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2018 87.77 88.21 86.03 87.35 3.75 Million
27 Apr, 2018 89.27 89.38 87.21 87.68 2.73 Million
26 Apr, 2018 88.45 89.03 87.72 88.7 1.98 Million
25 Apr, 2018 88.06 88.92 87.33 87.77 2.65 Million
24 Apr, 2018 89.27 89.47 87.32 87.65 3.13 Million
23 Apr, 2018 90.17 90.19 87.52 88.0 2.79 Million
20 Apr, 2018 89.39 90.0 88.66 89.76 4.41 Million
19 Apr, 2018 92.98 92.98 89.76 89.85 3.77 Million
18 Apr, 2018 94.78 95.45 94.03 94.57 1.9 Million
17 Apr, 2018 93.65 95.54 93.65 95.17 1.92 Million