Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2016 71.02 71.5 70.26 71.0 2.19 Million
05 Dec, 2016 70.84 71.23 70.15 70.6 2.44 Million
02 Dec, 2016 68.66 70.26 68.42 70.11 3.24 Million
01 Dec, 2016 73.56 74.18 68.67 69.01 5.51 Million
30 Nov, 2016 74.36 74.75 73.62 74.24 3.8 Million
29 Nov, 2016 74.17 74.86 73.45 74.53 2.91 Million
28 Nov, 2016 74.01 74.46 73.53 74.16 3.12 Million
25 Nov, 2016 73.45 74.32 72.91 74.2 1.99 Million
23 Nov, 2016 73.67 74.11 72.61 73.59 5.92 Million
22 Nov, 2016 73.05 74.87 72.52 72.89 7.84 Million