Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2022 161.11 162.7 158.57 160.36 3.92 Million
17 Feb, 2022 166.13 166.27 160.33 160.43 4.7 Million
16 Feb, 2022 161.89 168.89 161.57 168.34 5.82 Million
15 Feb, 2022 157.27 162.34 157.1 162.04 4.9 Million
14 Feb, 2022 154.92 157.09 151.52 153.98 4.5 Million
11 Feb, 2022 161.96 163.28 153.08 153.9 5.45 Million
10 Feb, 2022 163.82 168.33 161.03 161.67 3.46 Million
09 Feb, 2022 165.38 168.34 163.48 168.21 3.2 Million
08 Feb, 2022 160.93 163.68 160.4 163.13 3.17 Million
07 Feb, 2022 161.08 163.25 160.3 160.82 2.44 Million