Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2022 158.82 162.68 156.96 159.52 5.54 Million
20 Jan, 2022 163.82 164.76 158.6 158.63 4.02 Million
19 Jan, 2022 167.1 168.79 162.97 163.06 3.73 Million
18 Jan, 2022 168.69 170.12 166.17 166.5 4.16 Million
14 Jan, 2022 168.41 172.12 168.09 172.0 2.86 Million
13 Jan, 2022 175.61 176.27 169.24 169.78 3.95 Million
12 Jan, 2022 175.39 175.39 171.97 173.75 1.99 Million
11 Jan, 2022 168.77 174.03 168.46 173.63 3.78 Million
10 Jan, 2022 168.11 170.73 165.38 170.4 6.01 Million
07 Jan, 2022 173.1 173.76 166.0 168.84 6.74 Million