Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2016 64.06 64.36 63.77 64.24 1.35 Million
11 Aug, 2016 63.99 64.14 62.87 64.14 1.32 Million
10 Aug, 2016 64.0 64.0 63.16 63.79 2.05 Million
09 Aug, 2016 63.88 64.15 63.63 63.82 1.93 Million
08 Aug, 2016 63.83 63.94 63.29 63.44 1.83 Million
05 Aug, 2016 63.5 63.73 63.07 63.69 1.84 Million
04 Aug, 2016 63.07 63.39 62.7 63.34 1.78 Million
03 Aug, 2016 62.65 63.58 62.24 62.87 1.89 Million
02 Aug, 2016 63.78 63.84 62.49 62.84 2.74 Million
01 Aug, 2016 64.19 64.32 63.54 63.98 2.66 Million