Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	423.31	423.31	423.31	423.31	20.456	0
2023-08-31	423.31	423.31	423.31	423.31	20.385	0
2023-08-30	423.31	423.31	423.31	423.31	20.385	0
2023-08-29	423.31	423.31	423.31	423.31	20.385	0
2023-08-28	423.31	423.31	423.31	423.31	20.385	0
2023-08-25	423.31	423.31	423.31	423.31	20.385	0
2023-08-24	423.31	423.31	423.31	423.31	20.385	220
2023-08-23	414.48	425.77	414.48	425.77	20.504	80
2023-08-22	441.08	441.08	441.08	441.08	21.241	0
2023-08-21	440.00	441.93	434.59	441.08	21.241	1,840
2023-08-18	443.96	443.96	443.96	443.96	21.380	0
2023-08-17	443.96	443.96	443.96	443.96	21.380	240
2023-08-16	444.60	444.60	444.60	444.60	21.410	20
2023-08-15	455.86	455.86	455.86	455.86	21.953	200
2023-08-14	459.00	459.00	459.00	459.00	22.104	220
2023-08-11	477.05	477.05	477.05	477.05	22.973	0
2023-08-10	477.05	477.05	477.05	477.05	22.973	0
2023-08-09	477.05	477.05	477.05	477.05	22.973	0
2023-08-08	477.05	477.05	477.05	477.05	22.973	0
2023-08-07	477.05	477.05	477.05	477.05	22.973	0
2023-08-04	477.05	477.05	477.05	477.05	22.973	0
2023-08-03	477.05	477.05	477.05	477.05	22.973	0
2023-08-02	477.05	477.05	477.05	477.05	22.973	0
2023-08-01	470.94	478.81	470.47	477.05	22.973	1,800
2023-07-31	471.04	471.04	471.04	471.04	22.684	0
2023-07-28	471.04	471.04	471.04	471.04	22.684	20
2023-07-27	464.40	464.40	464.40	464.40	22.364	40
2023-07-26	464.40	464.40	464.40	464.40	22.364	0
2023-07-25	456.30	466.82	455.85	464.40	22.364	3,200
2023-07-24	454.47	454.47	454.47	454.47	21.886	120
2023-07-21	466.71	466.71	466.71	466.71	22.475	0
2023-07-20	466.71	466.71	466.71	466.71	22.475	0
2023-07-19	471.41	473.39	466.24	466.71	22.475	4,000
2023-07-18	475.20	475.20	475.20	475.20	22.884	0
2023-07-17	475.20	475.20	475.20	475.20	22.884	0
2023-07-14	475.20	475.20	475.20	475.20	22.884	0
2023-07-13	475.20	475.20	475.20	475.20	22.884	140
2023-07-12	463.89	463.89	463.89	463.89	22.339	0
2023-07-11	463.89	463.89	463.89	463.89	22.339	3,300
2023-07-10	458.26	465.23	458.26	465.23	22.404	6,380
2023-07-07	443.94	443.94	443.94	443.94	21.379	0
2023-07-06	443.94	443.94	443.94	443.94	21.379	0
2023-07-05	443.94	443.94	443.94	443.94	21.379	0
2023-07-04	443.94	443.94	443.94	443.94	21.379	0
2023-07-03	443.94	443.94	443.94	443.94	21.379	0
2023-06-30	443.94	443.94	443.94	443.94	21.379	0
2023-06-29	443.94	443.94	443.94	443.94	21.379	0
2023-06-28	443.94	443.94	443.94	443.94	21.379	0
2023-06-27	443.94	443.94	443.94	443.94	21.379	0
2023-06-26	443.94	443.94	443.94	443.94	21.379	0
2023-06-23	443.94	443.94	443.94	443.94	21.379	0
2023-06-22	443.94	443.94	443.94	443.94	21.379	0
2023-06-21	443.94	443.94	443.94	443.94	21.379	100
2023-06-20	445.05	445.05	445.05	445.05	21.432	0
2023-06-19	445.05	445.05	445.05	445.05	21.432	0
2023-06-16	445.05	445.05	445.05	445.05	21.432	0
2023-06-15	445.05	445.05	445.05	445.05	21.432	0
2023-06-14	445.05	445.05	445.05	445.05	21.432	0
2023-06-13	445.05	445.05	445.05	445.05	21.432	0
2023-06-12	445.05	445.05	445.05	445.05	21.432	0

← NewerPage 14 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.