Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	410.82	410.82	410.82	410.82	19.852	0
2023-11-29	410.82	410.82	410.82	410.82	19.852	0
2023-11-28	410.82	410.82	410.82	410.82	19.852	0
2023-11-27	410.82	410.82	410.82	410.82	19.852	0
2023-11-24	410.82	410.82	410.82	410.82	19.852	0
2023-11-23	410.82	410.82	410.82	410.82	19.852	0
2023-11-22	410.82	410.82	410.82	410.82	19.852	0
2023-11-21	410.82	410.82	410.82	410.82	19.852	0
2023-11-20	410.82	410.82	410.82	410.82	19.852	0
2023-11-17	410.82	410.82	410.82	410.82	19.852	0
2023-11-16	410.82	410.82	410.82	410.82	19.852	0
2023-11-14	410.82	410.82	410.82	410.82	19.852	0
2023-11-13	410.82	410.82	410.82	410.82	19.852	0
2023-11-10	410.82	410.82	410.82	410.82	19.852	0
2023-11-09	410.82	410.82	410.82	410.82	19.852	0
2023-11-08	410.82	410.82	410.82	410.82	19.852	0
2023-11-07	410.82	410.82	410.82	410.82	19.852	0
2023-11-06	410.82	410.82	410.82	410.82	19.852	0
2023-11-03	410.82	410.82	410.82	410.82	19.852	0
2023-11-01	410.82	410.82	410.82	410.82	19.852	0
2023-10-31	410.82	410.82	410.82	410.82	19.852	0
2023-10-30	410.82	410.82	410.82	410.82	19.852	0
2023-10-27	410.82	410.82	410.82	410.82	19.852	0
2023-10-26	410.82	410.82	410.82	410.82	19.852	0
2023-10-25	410.82	410.82	410.82	410.82	19.852	0
2023-10-24	410.41	412.87	406.72	410.82	19.852	6,060
2023-10-23	420.11	420.11	420.11	420.11	20.301	0
2023-10-20	423.12	423.12	420.11	420.11	20.301	2,000
2023-10-19	440.32	440.32	440.32	440.32	21.278	0
2023-10-18	440.32	440.32	440.32	440.32	21.278	0
2023-10-17	440.32	440.32	440.32	440.32	21.278	0
2023-10-16	440.32	440.32	440.32	440.32	21.278	40
2023-10-13	435.00	435.00	432.52	432.52	20.901	180
2023-10-11	444.97	444.97	444.97	444.97	21.503	0
2023-10-10	444.97	444.97	444.97	444.97	21.503	0
2023-10-09	444.97	444.97	444.97	444.97	21.503	0
2023-10-06	444.97	444.97	444.97	444.97	21.503	0
2023-10-05	442.15	444.97	442.15	444.97	21.503	480
2023-10-04	433.44	433.44	433.44	433.44	20.945	0
2023-10-03	433.44	433.44	433.44	433.44	20.945	0
2023-10-02	433.44	433.44	433.44	433.44	20.945	0
2023-09-29	433.44	433.44	433.44	433.44	20.945	0
2023-09-28	433.44	433.44	433.44	433.44	20.945	0
2023-09-27	434.00	434.00	433.44	433.44	20.945	120
2023-09-26	433.97	433.97	433.97	433.97	20.971	0
2023-09-25	433.97	433.97	433.97	433.97	20.971	0
2023-09-22	433.97	433.97	433.97	433.97	20.971	0
2023-09-21	433.97	433.97	433.97	433.97	20.971	0
2023-09-20	433.97	433.97	433.97	433.97	20.971	0
2023-09-19	433.97	433.97	433.97	433.97	20.971	0
2023-09-18	433.97	433.97	433.97	433.97	20.971	0
2023-09-15	433.97	433.97	433.97	433.97	20.971	0
2023-09-14	433.97	433.97	433.97	433.97	20.971	0
2023-09-13	433.97	433.97	433.97	433.97	20.971	240
2023-09-12	423.31	423.31	423.31	423.31	20.456	0
2023-09-11	423.31	423.31	423.31	423.31	20.456	0
2023-09-08	423.31	423.31	423.31	423.31	20.456	0
2023-09-06	423.31	423.31	423.31	423.31	20.456	0
2023-09-05	423.31	423.31	423.31	423.31	20.456	0
2023-09-04	423.31	423.31	423.31	423.31	20.456	0

← NewerPage 13 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.