Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	445.05	445.05	445.05	445.05	21.432	4,360
2023-06-07	429.00	429.00	429.00	429.00	20.659	0
2023-06-06	429.00	429.00	429.00	429.00	20.659	0
2023-06-05	440.00	440.00	429.00	429.00	20.659	2,240
2023-06-02	450.90	450.90	450.90	450.90	21.714	0
2023-06-01	450.90	450.90	450.90	450.90	21.614	0
2023-05-31	450.90	450.90	450.90	450.90	21.614	20
2023-05-30	442.38	442.38	442.38	442.38	21.206	0
2023-05-29	442.38	442.38	442.38	442.38	21.206	0
2023-05-26	442.38	442.38	442.38	442.38	21.206	240
2023-05-25	476.00	476.00	476.00	476.00	22.817	0
2023-05-24	476.00	476.00	476.00	476.00	22.817	0
2023-05-23	476.00	476.00	476.00	476.00	22.817	0
2023-05-22	476.00	476.00	476.00	476.00	22.817	2,000
2023-05-19	450.90	450.90	450.90	450.90	21.614	0
2023-05-18	450.90	450.90	450.90	450.90	21.614	0
2023-05-17	450.90	450.90	450.90	450.90	21.614	0
2023-05-16	450.90	450.90	450.90	450.90	21.614	0
2023-05-15	450.90	450.90	450.90	450.90	21.614	20
2023-05-12	450.90	450.90	450.90	450.90	21.614	0
2023-05-11	450.90	450.90	450.90	450.90	21.614	0
2023-05-10	450.90	450.90	450.90	450.90	21.614	0
2023-05-09	450.90	450.90	450.90	450.90	21.614	0
2023-05-08	450.90	450.90	450.90	450.90	21.614	0
2023-05-05	450.90	450.90	450.90	450.90	21.614	20
2023-05-04	463.91	463.91	463.91	463.91	22.238	0
2023-05-03	463.91	463.91	463.91	463.91	22.238	0
2023-05-02	463.91	463.91	463.91	463.91	22.238	40
2023-04-28	456.33	456.33	456.33	456.33	21.874	0
2023-04-27	456.33	456.33	456.33	456.33	21.874	0
2023-04-26	456.33	456.33	456.33	456.33	21.874	200
2023-04-25	476.77	476.77	476.77	476.77	22.854	0
2023-04-24	476.77	476.77	476.77	476.77	22.854	0
2023-04-20	476.77	476.77	476.77	476.77	22.854	0
2023-04-19	476.77	476.77	476.77	476.77	22.854	0
2023-04-18	503.00	503.00	476.77	476.77	22.854	1,180
2023-04-17	503.00	503.00	503.00	503.00	24.111	0
2023-04-14	503.00	503.00	503.00	503.00	24.111	0
2023-04-13	503.00	503.00	503.00	503.00	24.111	0
2023-04-12	503.00	503.00	503.00	503.00	24.111	0
2023-04-11	503.00	503.00	503.00	503.00	24.111	0
2023-04-10	503.00	503.00	503.00	503.00	24.111	0
2023-04-06	503.00	503.00	503.00	503.00	24.111	0
2023-04-05	503.00	503.00	503.00	503.00	24.111	0
2023-04-04	503.00	503.00	503.00	503.00	24.111	0
2023-04-03	503.00	503.00	503.00	503.00	24.111	0
2023-03-31	503.00	503.00	503.00	503.00	24.111	0
2023-03-30	503.00	503.00	503.00	503.00	24.111	0
2023-03-29	503.00	503.00	503.00	503.00	24.111	0
2023-03-28	503.00	503.00	503.00	503.00	24.111	0
2023-03-27	503.00	503.00	503.00	503.00	24.111	0
2023-03-24	503.00	503.00	503.00	503.00	24.111	0
2023-03-23	503.00	503.00	503.00	503.00	24.111	200
2023-03-22	495.63	495.63	495.63	495.63	23.758	0
2023-03-21	495.63	495.63	495.63	495.63	23.758	20
2023-03-20	482.40	482.40	482.40	482.40	23.124	0
2023-03-17	482.40	482.40	482.40	482.40	23.124	0
2023-03-16	482.40	482.40	482.40	482.40	23.124	0
2023-03-15	482.40	482.40	482.40	482.40	23.124	4,000
2023-03-14	476.49	476.49	476.49	476.49	22.841	0

← NewerPage 15 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.