Analog Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 553.85 | 553.85 | 553.85 | 553.85 | 26.954 | 0 |
| 2024-05-24 | 553.85 | 553.85 | 553.85 | 553.85 | 26.954 | 0 |
| 2024-05-23 | 553.85 | 553.85 | 553.85 | 553.85 | 26.954 | 0 |
| 2024-05-22 | 553.85 | 553.85 | 553.85 | 553.85 | 26.954 | 0 |
| 2024-05-21 | 553.85 | 553.85 | 553.85 | 553.85 | 26.954 | 0 |
| 2024-05-20 | 554.51 | 554.51 | 552.20 | 553.85 | 26.954 | 4,020 |
| 2024-05-17 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-16 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-15 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-14 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-13 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-10 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-09 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-08 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-07 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-06 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-03 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-05-02 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-30 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-29 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-26 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-25 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-24 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-23 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-22 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-19 | 489.00 | 489.00 | 489.00 | 489.00 | 23.798 | 0 |
| 2024-04-18 | 491.00 | 491.00 | 489.00 | 489.00 | 23.798 | 40 |
| 2024-04-17 | 496.74 | 496.74 | 496.74 | 496.74 | 24.175 | 20 |
| 2024-04-16 | 504.70 | 504.70 | 504.70 | 504.70 | 24.562 | 20 |
| 2024-04-15 | 497.36 | 497.36 | 497.36 | 497.36 | 24.205 | 11,180 |
| 2024-04-12 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-11 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-10 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-09 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-08 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-05 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-04 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-03 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-02 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-04-01 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-03-28 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-03-27 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-03-26 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 0 |
| 2024-03-25 | 474.24 | 474.24 | 474.24 | 474.24 | 23.080 | 80 |
| 2024-03-22 | 485.59 | 485.59 | 485.59 | 485.59 | 23.632 | 640 |
| 2024-03-21 | 490.08 | 490.08 | 490.08 | 490.08 | 23.851 | 20 |
| 2024-03-20 | 478.56 | 478.56 | 478.56 | 478.56 | 23.290 | 0 |
| 2024-03-19 | 479.04 | 479.04 | 478.56 | 478.56 | 23.290 | 40 |
| 2024-03-18 | 488.00 | 488.00 | 488.00 | 488.00 | 23.749 | 0 |
| 2024-03-15 | 488.00 | 488.00 | 488.00 | 488.00 | 23.749 | 0 |
| 2024-03-14 | 488.00 | 488.00 | 488.00 | 488.00 | 23.749 | 20 |
| 2024-03-13 | 488.00 | 488.00 | 488.00 | 488.00 | 23.749 | 0 |
| 2024-03-12 | 488.00 | 488.00 | 488.00 | 488.00 | 23.749 | 0 |
| 2024-03-11 | 487.53 | 488.00 | 487.53 | 488.00 | 23.749 | 840 |
| 2024-03-08 | 469.00 | 469.00 | 469.00 | 469.00 | 22.825 | 0 |
| 2024-03-07 | 469.00 | 469.00 | 469.00 | 469.00 | 22.825 | 0 |
| 2024-03-06 | 469.00 | 469.00 | 469.00 | 469.00 | 22.825 | 0 |
| 2024-03-05 | 469.00 | 469.00 | 469.00 | 469.00 | 22.825 | 0 |
| 2024-03-04 | 469.00 | 469.00 | 469.00 | 469.00 | 22.825 | 0 |
| 2024-03-01 | 469.00 | 469.00 | 469.00 | 469.00 | 22.746 | 0 |
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.