Analog Devices, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	607.11	607.11	607.11	607.11	29.639	0
2024-08-19	607.11	607.11	607.11	607.11	29.639	0
2024-08-16	607.11	607.11	607.11	607.11	29.639	0
2024-08-15	602.98	607.11	602.98	607.11	29.639	60
2024-08-14	635.50	635.50	635.50	635.50	31.025	0
2024-08-13	635.50	635.50	635.50	635.50	31.025	0
2024-08-12	635.50	635.50	635.50	635.50	31.025	0
2024-08-09	635.50	635.50	635.50	635.50	31.025	0
2024-08-08	635.50	635.50	635.50	635.50	31.025	0
2024-08-07	635.50	635.50	635.50	635.50	31.025	0
2024-08-06	635.50	635.50	635.50	635.50	31.025	0
2024-08-05	635.50	635.50	635.50	635.50	31.025	0
2024-08-02	635.50	635.50	635.50	635.50	31.025	0
2024-08-01	635.50	635.50	635.50	635.50	31.025	0
2024-07-31	635.50	635.50	635.50	635.50	31.025	0
2024-07-30	635.50	635.50	635.50	635.50	31.025	0
2024-07-29	635.50	635.50	635.50	635.50	31.025	0
2024-07-26	635.50	635.50	635.50	635.50	31.025	600
2024-07-25	620.00	620.00	620.00	620.00	30.269	620
2024-07-24	639.36	639.36	639.36	639.36	31.214	20
2024-07-23	653.04	653.04	653.04	653.04	31.882	0
2024-07-22	653.04	653.04	653.04	653.04	31.882	0
2024-07-19	653.04	653.04	653.04	653.04	31.882	0
2024-07-18	653.04	653.04	653.04	653.04	31.882	0
2024-07-17	653.04	653.04	653.04	653.04	31.882	0
2024-07-16	653.04	653.04	653.04	653.04	31.882	0
2024-07-15	653.04	653.04	653.04	653.04	31.882	0
2024-07-12	653.04	653.04	653.04	653.04	31.882	260
2024-07-11	633.78	633.78	633.78	633.78	30.941	0
2024-07-10	633.78	633.78	633.78	633.78	30.941	3,480
2024-07-09	640.08	640.08	640.08	640.08	31.249	0
2024-07-08	640.08	640.08	640.08	640.08	31.249	0
2024-07-05	640.08	640.08	640.08	640.08	31.249	40
2024-07-04	641.55	641.55	641.55	641.55	31.321	0
2024-07-03	641.55	641.55	641.55	641.55	31.321	20
2024-07-02	628.81	628.81	628.81	628.81	30.699	0
2024-07-01	628.81	628.81	628.81	628.81	30.699	0
2024-06-28	628.81	628.81	628.81	628.81	30.699	0
2024-06-27	628.81	628.81	628.81	628.81	30.699	0
2024-06-26	628.81	628.81	628.81	628.81	30.699	0
2024-06-25	628.81	628.81	628.81	628.81	30.699	20
2024-06-24	628.81	628.81	628.81	628.81	30.699	200
2024-06-21	628.81	628.81	628.81	628.81	30.699	40
2024-06-20	628.00	629.30	628.00	628.81	30.699	4,500
2024-06-19	553.85	553.85	553.85	553.85	27.039	0
2024-06-18	553.85	553.85	553.85	553.85	27.039	0
2024-06-17	553.85	553.85	553.85	553.85	27.039	0
2024-06-14	553.85	553.85	553.85	553.85	27.039	0
2024-06-13	553.85	553.85	553.85	553.85	27.039	0
2024-06-12	553.85	553.85	553.85	553.85	27.039	0
2024-06-11	553.85	553.85	553.85	553.85	27.039	0
2024-06-10	553.85	553.85	553.85	553.85	27.039	0
2024-06-07	553.85	553.85	553.85	553.85	27.039	0
2024-06-06	553.85	553.85	553.85	553.85	27.039	0
2024-06-05	553.85	553.85	553.85	553.85	27.039	0
2024-06-04	553.85	553.85	553.85	553.85	27.039	0
2024-06-03	553.85	553.85	553.85	553.85	27.039	0
2024-05-31	553.85	553.85	553.85	553.85	26.954	0
2024-05-29	553.85	553.85	553.85	553.85	26.954	0
2024-05-28	553.85	553.85	553.85	553.85	26.954	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0992 USD
2026-06-01	1.9494 USD
2026-03-02	2.0060 USD
2025-12-05	1.9278 USD
2025-09-01	1.8366 USD
2025-06-03	1.9040 USD
2025-02-27	1.9698 USD
2024-12-06	1.9836 USD
2024-09-02	1.7634 USD
2024-06-03	1.7410 USD
2024-03-04	1.6138 USD
2023-12-01	1.4868 USD
2023-09-01	1.4654 USD
2023-06-02	2.0734 USD
2023-02-24	2.2080 USD
2022-12-02	2.0064 USD
2022-08-29	1.9618 USD
2022-05-27	1.8936 USD
2022-02-24	1.9034 USD
2021-12-02	1.9706 USD
2021-08-26	1.8222 USD
2021-05-27	1.7432 USD
2020-08-27	1.6400 USD
2020-05-28	1.5174 USD
2020-02-27	1.4434 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.