Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
15 Jul, 2016 60.25 60.25 59.97 60.15 1.98 Million
14 Jul, 2016 60.0 60.18 59.67 60.02 1.72 Million
13 Jul, 2016 59.27 59.62 58.99 59.52 2.47 Million
12 Jul, 2016 58.68 59.03 58.26 58.99 1.3 Million
11 Jul, 2016 57.99 58.55 57.84 58.25 1.78 Million
08 Jul, 2016 56.51 57.79 56.43 57.74 2.28 Million
07 Jul, 2016 55.49 56.36 55.29 55.95 1.38 Million
06 Jul, 2016 55.15 55.6 54.55 55.46 1.43 Million
05 Jul, 2016 55.99 56.4 55.04 55.36 1.71 Million
01 Jul, 2016 56.15 56.92 55.85 56.63 1.91 Million