Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	476.49	476.49	476.49	476.49	22.841	0
2023-03-10	476.49	476.49	476.49	476.49	22.841	20
2023-03-09	475.68	475.68	475.68	475.68	22.802	40
2023-03-08	479.93	479.93	479.93	479.93	23.006	4,000
2023-03-07	479.95	479.95	479.95	479.95	23.006	4,000
2023-03-06	499.48	499.48	478.81	478.81	22.952	360
2023-03-03	501.00	501.00	501.00	501.00	24.015	0
2023-03-02	501.00	501.00	501.00	501.00	24.015	0
2023-03-01	501.00	501.00	501.00	501.00	24.015	0
2023-02-28	501.00	501.00	501.00	501.00	24.015	0
2023-02-27	501.00	501.00	501.00	501.00	24.015	0
2023-02-24	501.00	501.00	501.00	501.00	24.015	0
2023-02-23	501.00	501.00	501.00	501.00	23.910	0
2023-02-22	501.00	501.00	501.00	501.00	23.910	0
2023-02-17	501.00	501.00	501.00	501.00	23.910	200
2023-02-16	509.03	509.03	508.11	508.11	24.249	10,020
2023-02-15	474.11	474.11	474.11	474.11	22.626	0
2023-02-14	474.11	474.11	474.11	474.11	22.626	200
2023-02-13	462.01	462.01	462.01	462.01	22.049	0
2023-02-10	462.01	462.01	462.01	462.01	22.049	0
2023-02-09	462.01	462.01	462.01	462.01	22.049	0
2023-02-08	462.01	462.01	462.01	462.01	22.049	40
2023-02-07	459.45	459.45	459.45	459.45	21.927	0
2023-02-06	459.45	459.45	459.45	459.45	21.927	40
2023-02-03	457.58	457.58	457.58	457.58	21.837	20
2023-02-02	439.30	439.30	439.30	439.30	20.965	0
2023-02-01	439.30	439.30	439.30	439.30	20.965	60
2023-01-31	430.86	430.86	430.86	430.86	20.562	0
2023-01-30	430.86	430.86	430.86	430.86	20.562	0
2023-01-27	430.86	430.86	430.86	430.86	20.562	40
2023-01-26	426.56	426.56	426.56	426.56	20.357	0
2023-01-25	426.56	426.56	426.56	426.56	20.357	0
2023-01-24	426.56	426.56	426.56	426.56	20.357	0
2023-01-23	426.56	426.56	426.56	426.56	20.357	180
2023-01-20	425.40	425.40	425.40	425.40	20.302	0
2023-01-19	424.34	426.00	424.34	425.40	20.302	8,000
2023-01-18	440.88	440.88	440.88	440.88	21.041	0
2023-01-17	440.88	440.88	440.88	440.88	21.041	0
2023-01-16	440.88	440.88	440.88	440.88	21.041	0
2023-01-13	440.88	440.88	440.88	440.88	21.041	0
2023-01-12	440.88	440.88	440.88	440.88	21.041	0
2023-01-11	437.98	440.88	437.98	440.88	21.041	4,100
2023-01-10	435.16	435.16	435.16	435.16	20.768	0
2023-01-09	435.16	435.16	435.16	435.16	20.768	0
2023-01-06	435.16	435.16	435.16	435.16	20.768	40
2023-01-05	428.00	428.00	428.00	428.00	20.426	200
2023-01-04	451.32	451.32	451.32	451.32	21.539	200
2023-01-03	459.18	459.18	459.18	459.18	21.914	0
2023-01-02	459.18	459.18	459.18	459.18	21.914	0
2022-12-29	459.18	459.18	459.18	459.18	21.914	0
2022-12-28	459.18	459.18	459.18	459.18	21.914	0
2022-12-27	459.18	459.18	459.18	459.18	21.914	0
2022-12-26	459.18	459.18	459.18	459.18	21.914	0
2022-12-23	459.18	459.18	459.18	459.18	21.914	0
2022-12-22	459.18	459.18	459.18	459.18	21.914	0
2022-12-21	459.18	459.18	459.18	459.18	21.914	0
2022-12-20	459.18	459.18	459.18	459.18	21.914	0
2022-12-19	459.18	459.18	459.18	459.18	21.914	0
2022-12-16	459.18	459.18	459.18	459.18	21.914	0
2022-12-15	459.18	459.18	459.18	459.18	21.914	0

← NewerPage 16 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.