Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
04 Dec, 2017 85.56 85.64 83.85 84.79 3.72 Million
01 Dec, 2017 85.51 85.77 83.59 85.4 3.54 Million
30 Nov, 2017 85.82 86.27 84.99 86.11 3.86 Million
29 Nov, 2017 87.08 87.29 83.9 85.66 6.13 Million
28 Nov, 2017 87.08 87.44 86.39 87.07 3.84 Million
27 Nov, 2017 88.49 88.83 87.4 87.45 2.89 Million
24 Nov, 2017 88.67 89.25 88.01 89.15 1.62 Million
22 Nov, 2017 89.61 90.74 88.43 88.65 4.02 Million
21 Nov, 2017 92.62 92.83 88.88 90.19 6.02 Million
20 Nov, 2017 90.97 93.99 90.73 93.07 6.52 Million