Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2017 80.83 81.28 78.96 79.55 2.68 Million
26 Jul, 2017 80.14 81.3 79.8 80.72 2.29 Million
25 Jul, 2017 78.79 80.1 78.45 79.52 1.86 Million
24 Jul, 2017 78.96 79.46 78.42 78.75 1.92 Million
21 Jul, 2017 80.07 80.22 78.43 78.96 3.12 Million
20 Jul, 2017 80.35 80.89 79.99 80.85 1.8 Million
19 Jul, 2017 81.35 81.38 80.12 80.37 2.81 Million
18 Jul, 2017 80.96 81.19 80.15 81.14 1.68 Million
17 Jul, 2017 81.61 81.85 80.94 81.09 1.48 Million
14 Jul, 2017 80.72 81.69 80.51 81.55 2.15 Million