Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 80.45 81.31 80.08 81.05 3.01 Million
15 May, 2017 79.17 80.37 78.81 80.21 4.03 Million
12 May, 2017 78.62 79.04 78.46 78.63 1.97 Million
11 May, 2017 78.73 79.25 77.81 78.44 2.28 Million
10 May, 2017 79.51 80.01 78.62 79.03 3.94 Million
09 May, 2017 76.83 79.19 76.77 78.5 5.26 Million
08 May, 2017 75.66 76.59 75.36 76.38 5.04 Million
05 May, 2017 75.78 75.87 75.27 75.79 3.28 Million
04 May, 2017 75.74 76.17 75.21 75.66 2.3 Million
03 May, 2017 75.31 75.86 75.16 75.6 3.13 Million