Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2016 72.92 73.59 72.81 73.4 1.72 Million
19 Dec, 2016 72.41 73.0 72.15 72.81 1.94 Million
16 Dec, 2016 73.77 74.0 71.97 72.09 5.13 Million
15 Dec, 2016 72.81 73.94 72.54 73.61 2.16 Million
14 Dec, 2016 73.23 73.43 72.29 72.54 2.48 Million
13 Dec, 2016 73.11 73.73 72.79 73.1 2.17 Million
12 Dec, 2016 72.85 73.26 72.2 72.9 2.19 Million
09 Dec, 2016 74.54 74.82 72.49 73.14 2.1 Million
08 Dec, 2016 72.99 74.25 72.75 73.88 2.15 Million
07 Dec, 2016 70.98 72.96 70.52 72.94 2.64 Million