Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 83.81 85.24 83.75 84.92 2.09 Million
21 Sep, 2017 83.52 84.38 83.09 84.24 2.88 Million
20 Sep, 2017 85.21 85.29 82.91 83.69 2.17 Million
19 Sep, 2017 85.21 85.71 84.33 85.24 1.79 Million
18 Sep, 2017 85.0 85.54 84.07 85.17 3.34 Million
15 Sep, 2017 82.37 84.06 82.19 83.84 2.92 Million
14 Sep, 2017 81.75 83.14 81.71 82.34 2.22 Million
13 Sep, 2017 81.83 82.39 81.7 82.06 1.96 Million
12 Sep, 2017 82.63 82.8 81.49 82.15 2.65 Million
11 Sep, 2017 80.81 82.69 80.81 82.22 4.1 Million