Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2017 87.49 87.99 87.4 87.87 1.11 Million
05 Oct, 2017 87.1 88.35 86.7 87.89 2.68 Million
04 Oct, 2017 85.75 87.08 85.58 87.0 2.53 Million
03 Oct, 2017 85.96 86.53 85.84 85.9 2.21 Million
02 Oct, 2017 86.59 86.77 85.68 85.82 1.68 Million
29 Sep, 2017 85.68 86.41 85.58 86.17 1.71 Million
28 Sep, 2017 84.59 85.78 84.45 85.64 1.57 Million
27 Sep, 2017 84.57 85.23 83.81 84.92 1.51 Million
26 Sep, 2017 84.58 84.66 83.6 83.91 1.28 Million
25 Sep, 2017 84.47 85.0 83.62 83.88 1.92 Million