Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
28 Jun, 2017 78.55 79.39 77.86 79.2 2.72 Million
27 Jun, 2017 80.14 80.55 77.82 78.14 4 Million
26 Jun, 2017 81.95 82.1 79.91 80.57 2.53 Million
23 Jun, 2017 81.16 82.14 80.9 81.55 10.73 Million
22 Jun, 2017 80.8 81.67 80.0 81.32 4.36 Million
21 Jun, 2017 79.5 80.21 79.0 79.98 3.52 Million
20 Jun, 2017 80.28 81.65 79.18 79.2 3.91 Million
19 Jun, 2017 81.0 81.25 79.84 80.37 3.11 Million
16 Jun, 2017 80.18 80.23 78.97 80.04 5.7 Million
15 Jun, 2017 79.78 80.75 79.54 79.75 2.98 Million