Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2022 163.72 165.81 163.56 164.33 2.1 Million
19 Dec, 2022 167.44 167.49 163.75 165.14 2.62 Million
16 Dec, 2022 165.28 167.25 164.07 166.82 7.41 Million
15 Dec, 2022 169.22 169.77 165.49 166.09 3.98 Million
14 Dec, 2022 175.87 176.85 170.11 171.68 3.2 Million
13 Dec, 2022 178.01 179.95 173.68 175.49 4.77 Million
12 Dec, 2022 169.17 172.34 167.74 172.26 2.96 Million
09 Dec, 2022 168.47 170.36 167.9 168.68 2.51 Million
08 Dec, 2022 167.07 169.8 165.92 169.65 2.83 Million
07 Dec, 2022 166.29 168.48 165.01 166.01 1.88 Million