Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2023 182.22 182.51 179.63 180.63 2.62 Million
04 Dec, 2023 181.66 183.45 180.18 183.26 3.31 Million
01 Dec, 2023 182.77 183.88 181.16 183.07 2.33 Million
30 Nov, 2023 183.18 183.5 180.76 183.38 4.35 Million
29 Nov, 2023 185.29 186.93 182.53 182.71 2.98 Million
28 Nov, 2023 183.26 184.55 182.34 183.2 2.79 Million
27 Nov, 2023 182.66 184.38 181.43 183.77 3.52 Million
24 Nov, 2023 182.8 183.39 182.21 183.05 1.12 Million
22 Nov, 2023 182.16 184.21 181.44 182.67 2.92 Million
21 Nov, 2023 183.06 184.53 179.44 181.25 4.96 Million