Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
06 Jan, 2022 173.1 174.96 172.04 173.39 3.58 Million
05 Jan, 2022 175.32 177.18 172.73 172.84 3.65 Million
04 Jan, 2022 177.68 179.52 174.12 175.55 3.88 Million
03 Jan, 2022 175.17 177.6 174.75 177.15 2.66 Million
31 Dec, 2021 174.75 176.66 174.58 175.77 1.91 Million
30 Dec, 2021 176.0 176.96 174.47 174.78 1.63 Million
29 Dec, 2021 174.53 176.55 174.53 175.52 1.68 Million
28 Dec, 2021 176.42 176.79 174.03 174.38 1.63 Million
27 Dec, 2021 173.01 175.53 173.01 175.47 2.13 Million
23 Dec, 2021 172.8 174.44 172.57 172.66 2.02 Million