Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2017 87.21 88.35 87.2 88.09 2.74 Million
15 Dec, 2017 86.07 87.21 85.29 86.69 3.76 Million
14 Dec, 2017 85.17 85.97 84.82 85.44 2.28 Million
13 Dec, 2017 85.82 85.93 85.13 85.18 2.06 Million
12 Dec, 2017 85.75 85.98 84.91 85.48 2.24 Million
11 Dec, 2017 85.49 86.36 85.29 85.8 2.32 Million
08 Dec, 2017 86.45 86.92 84.91 85.52 3.41 Million
07 Dec, 2017 85.61 86.51 85.17 86.11 3.91 Million
06 Dec, 2017 84.26 85.48 84.03 85.41 2.8 Million
05 Dec, 2017 84.53 85.7 84.16 84.83 2.34 Million