Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2017 79.35 79.44 78.83 79.27 1.31 Million
23 Aug, 2017 78.5 79.3 78.12 79.07 1.59 Million
22 Aug, 2017 78.12 79.3 78.09 79.17 1.73 Million
21 Aug, 2017 77.81 77.99 76.95 77.7 1.46 Million
18 Aug, 2017 77.6 78.07 77.03 77.74 1.88 Million
17 Aug, 2017 79.8 79.89 77.55 77.56 2.06 Million
16 Aug, 2017 80.01 80.9 79.79 80.06 2.14 Million
15 Aug, 2017 79.93 80.37 79.28 79.96 1.78 Million
14 Aug, 2017 78.66 80.16 78.57 79.9 2.23 Million
11 Aug, 2017 76.76 78.29 76.41 78.04 1.91 Million