Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2016 63.0 63.53 62.57 62.96 2.14 Million
25 Aug, 2016 62.82 63.04 62.56 62.72 2.33 Million
24 Aug, 2016 63.59 63.84 62.7 62.7 2.61 Million
23 Aug, 2016 64.38 64.74 63.79 63.8 1.93 Million
22 Aug, 2016 64.4 64.41 63.75 63.84 1.94 Million
19 Aug, 2016 63.92 64.58 63.83 64.14 1.96 Million
18 Aug, 2016 64.3 64.85 63.75 64.13 2.13 Million
17 Aug, 2016 64.26 64.84 63.16 64.2 3.24 Million
16 Aug, 2016 65.15 65.15 64.59 64.88 2.47 Million
15 Aug, 2016 64.24 65.49 64.24 65.27 2.53 Million