Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2022 145.14 145.48 138.91 140.9 3.82 Million
07 Oct, 2022 147.67 148.63 144.13 144.92 4.35 Million
06 Oct, 2022 151.33 153.62 150.72 150.97 2.28 Million
05 Oct, 2022 149.1 152.96 148.84 151.89 3.05 Million
04 Oct, 2022 148.25 151.75 148.01 150.85 4.18 Million
03 Oct, 2022 141.28 146.61 139.85 145.13 4.7 Million
30 Sep, 2022 140.86 142.63 139.24 139.34 3.52 Million
29 Sep, 2022 142.9 142.9 139.92 141.99 3.45 Million
28 Sep, 2022 140.85 145.35 139.92 144.58 3.3 Million
27 Sep, 2022 142.69 143.93 139.87 141.81 2.96 Million