Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2017 81.8 82.5 81.48 82.48 2.93 Million
16 Feb, 2017 81.0 82.57 80.75 81.97 3.46 Million
15 Feb, 2017 80.8 81.63 77.96 81.6 7.03 Million
14 Feb, 2017 77.84 77.97 77.07 77.84 2.58 Million
13 Feb, 2017 77.01 78.03 76.81 77.92 2.63 Million
10 Feb, 2017 76.78 76.78 75.54 76.53 1.66 Million
09 Feb, 2017 77.77 77.77 76.48 76.51 2.19 Million
08 Feb, 2017 77.0 77.75 76.78 77.48 3.39 Million
07 Feb, 2017 75.69 76.58 75.39 76.31 2.13 Million
06 Feb, 2017 75.65 75.65 74.94 75.53 1.78 Million