Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2018 93.18 93.58 92.48 93.14 2.12 Million
13 Apr, 2018 93.5 93.6 92.2 92.78 1.86 Million
12 Apr, 2018 91.69 93.24 91.2 93.02 2.98 Million
11 Apr, 2018 89.25 91.15 89.18 90.8 1.78 Million
10 Apr, 2018 89.5 90.81 88.76 90.03 2.21 Million
09 Apr, 2018 89.12 90.44 87.9 87.99 2.51 Million
06 Apr, 2018 89.85 90.48 88.13 88.31 2.29 Million
05 Apr, 2018 92.1 92.45 90.26 90.94 1.76 Million
04 Apr, 2018 87.81 91.53 87.54 91.24 2.06 Million
03 Apr, 2018 89.61 89.92 87.9 89.52 2.72 Million