Analog Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 469.00 | 469.00 | 469.00 | 469.00 | 22.746 | 0 |
| 2024-02-28 | 469.00 | 469.00 | 469.00 | 469.00 | 22.746 | 0 |
| 2024-02-27 | 469.00 | 469.00 | 469.00 | 469.00 | 22.746 | 0 |
| 2024-02-26 | 469.00 | 469.00 | 469.00 | 469.00 | 22.746 | 0 |
| 2024-02-23 | 469.00 | 469.00 | 469.00 | 469.00 | 22.746 | 0 |
| 2024-02-22 | 474.24 | 474.24 | 469.00 | 469.00 | 22.746 | 2,340 |
| 2024-02-21 | 485.50 | 485.50 | 485.50 | 485.50 | 23.546 | 0 |
| 2024-02-20 | 485.50 | 485.50 | 485.50 | 485.50 | 23.546 | 0 |
| 2024-02-19 | 485.50 | 485.50 | 485.50 | 485.50 | 23.546 | 0 |
| 2024-02-16 | 485.50 | 485.50 | 485.50 | 485.50 | 23.546 | 0 |
| 2024-02-15 | 485.50 | 485.50 | 485.50 | 485.50 | 23.546 | 0 |
| 2024-02-14 | 485.50 | 485.50 | 485.50 | 485.50 | 23.546 | 0 |
| 2024-02-09 | 485.50 | 485.50 | 485.50 | 485.50 | 23.546 | 0 |
| 2024-02-08 | 485.50 | 485.50 | 485.50 | 485.50 | 23.546 | 40 |
| 2024-02-07 | 468.48 | 468.48 | 468.48 | 468.48 | 22.721 | 0 |
| 2024-02-06 | 477.00 | 477.00 | 468.48 | 468.48 | 22.721 | 40 |
| 2024-02-05 | 476.75 | 476.75 | 476.75 | 476.75 | 23.122 | 0 |
| 2024-02-02 | 476.75 | 476.75 | 476.75 | 476.75 | 23.122 | 0 |
| 2024-02-01 | 476.75 | 476.75 | 476.75 | 476.75 | 23.122 | 0 |
| 2024-01-31 | 476.75 | 476.75 | 476.75 | 476.75 | 23.122 | 0 |
| 2024-01-30 | 476.75 | 476.75 | 476.75 | 476.75 | 23.122 | 0 |
| 2024-01-29 | 476.75 | 476.75 | 476.75 | 476.75 | 23.122 | 20 |
| 2024-01-26 | 478.50 | 478.50 | 478.50 | 478.50 | 23.207 | 220 |
| 2024-01-25 | 491.00 | 491.00 | 491.00 | 491.00 | 23.813 | 0 |
| 2024-01-24 | 491.00 | 491.00 | 491.00 | 491.00 | 23.813 | 200 |
| 2024-01-23 | 476.11 | 476.11 | 476.11 | 476.11 | 23.091 | 0 |
| 2024-01-22 | 476.11 | 476.11 | 476.11 | 476.11 | 23.091 | 0 |
| 2024-01-19 | 476.11 | 476.11 | 476.11 | 476.11 | 23.091 | 20 |
| 2024-01-18 | 464.07 | 464.07 | 464.07 | 464.07 | 22.507 | 0 |
| 2024-01-17 | 464.07 | 464.07 | 464.07 | 464.07 | 22.507 | 0 |
| 2024-01-16 | 464.07 | 464.07 | 464.07 | 464.07 | 22.507 | 0 |
| 2024-01-15 | 464.07 | 464.07 | 464.07 | 464.07 | 22.507 | 20 |
| 2024-01-12 | 466.50 | 466.50 | 466.50 | 466.50 | 22.625 | 0 |
| 2024-01-11 | 466.50 | 466.50 | 466.50 | 466.50 | 22.625 | 0 |
| 2024-01-10 | 466.50 | 466.50 | 466.50 | 466.50 | 22.625 | 0 |
| 2024-01-09 | 466.50 | 466.50 | 466.50 | 466.50 | 22.625 | 0 |
| 2024-01-08 | 466.50 | 466.50 | 466.50 | 466.50 | 22.625 | 0 |
| 2024-01-05 | 466.50 | 466.50 | 466.50 | 466.50 | 22.625 | 0 |
| 2024-01-04 | 466.50 | 466.50 | 466.50 | 466.50 | 22.625 | 0 |
| 2024-01-03 | 466.56 | 467.06 | 463.68 | 466.50 | 22.625 | 1,800 |
| 2024-01-02 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 0 |
| 2023-12-28 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 0 |
| 2023-12-27 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 0 |
| 2023-12-26 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 0 |
| 2023-12-22 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 0 |
| 2023-12-21 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 0 |
| 2023-12-20 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 0 |
| 2023-12-19 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 0 |
| 2023-12-18 | 486.00 | 486.00 | 486.00 | 486.00 | 23.571 | 420 |
| 2023-12-15 | 497.84 | 497.84 | 497.84 | 497.84 | 24.145 | 20 |
| 2023-12-14 | 482.22 | 482.22 | 482.22 | 482.22 | 23.387 | 2,640 |
| 2023-12-13 | 455.40 | 455.40 | 455.40 | 455.40 | 22.087 | 0 |
| 2023-12-12 | 455.40 | 455.40 | 455.40 | 455.40 | 22.087 | 0 |
| 2023-12-11 | 455.40 | 455.40 | 455.40 | 455.40 | 22.087 | 0 |
| 2023-12-08 | 452.25 | 456.75 | 452.25 | 455.40 | 22.087 | 2,000 |
| 2023-12-07 | 449.00 | 449.00 | 449.00 | 449.00 | 21.776 | 0 |
| 2023-12-06 | 449.00 | 449.00 | 449.00 | 449.00 | 21.776 | 0 |
| 2023-12-05 | 450.00 | 450.00 | 449.00 | 449.00 | 21.776 | 140 |
| 2023-12-04 | 410.82 | 410.82 | 410.82 | 410.82 | 19.925 | 0 |
| 2023-12-01 | 410.82 | 410.82 | 410.82 | 410.82 | 19.925 | 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.