Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
02 May, 2017 76.48 76.49 75.3 75.51 5.52 Million
01 May, 2017 75.05 76.42 74.65 76.22 4.57 Million
28 Apr, 2017 77.86 77.98 75.96 76.2 4.31 Million
27 Apr, 2017 78.65 78.88 77.56 77.85 2.37 Million
26 Apr, 2017 79.41 79.46 77.58 77.98 2.99 Million
25 Apr, 2017 79.4 79.73 78.95 79.35 2.57 Million
24 Apr, 2017 79.47 80.07 78.99 79.22 2.99 Million
21 Apr, 2017 77.2 78.18 76.41 77.63 4.47 Million
20 Apr, 2017 77.52 78.89 77.2 78.66 2.89 Million
19 Apr, 2017 77.69 78.2 76.93 76.99 2.62 Million