Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
14 Jun, 2017 81.69 81.86 79.98 80.94 3.17 Million
13 Jun, 2017 80.15 81.73 80.15 81.23 4.06 Million
12 Jun, 2017 78.01 80.47 77.93 79.74 5.52 Million
09 Jun, 2017 82.93 82.98 77.58 78.6 4.94 Million
08 Jun, 2017 81.3 82.51 80.34 82.44 3.75 Million
07 Jun, 2017 80.15 81.1 80.13 80.83 3.91 Million
06 Jun, 2017 78.61 80.44 78.61 80.1 5.48 Million
05 Jun, 2017 81.01 81.3 78.26 78.75 8.58 Million
02 Jun, 2017 81.61 82.14 79.92 80.91 8.92 Million
01 Jun, 2017 86.28 86.32 81.9 82.21 11.36 Million