Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	459.18	459.18	459.18	459.18	21.914	0
2022-12-14	459.18	459.18	459.18	459.18	21.914	0
2022-12-13	462.15	462.15	459.18	459.18	21.914	4,020
2022-12-12	454.00	454.00	454.00	454.00	21.667	40
2022-12-09	430.00	430.00	430.00	430.00	20.521	0
2022-12-08	430.00	430.00	430.00	430.00	20.521	0
2022-12-07	430.00	430.00	430.00	430.00	20.521	0
2022-12-06	430.00	430.00	430.00	430.00	20.521	0
2022-12-05	430.00	430.00	430.00	430.00	20.521	0
2022-12-02	430.00	430.00	430.00	430.00	20.521	0
2022-12-01	430.00	430.00	430.00	430.00	20.426	0
2022-11-30	430.00	430.00	430.00	430.00	20.426	0
2022-11-29	430.00	430.00	430.00	430.00	20.426	0
2022-11-28	430.00	430.00	430.00	430.00	20.426	0
2022-11-25	430.00	430.00	430.00	430.00	20.426	0
2022-11-24	430.00	430.00	430.00	430.00	20.426	0
2022-11-23	430.00	430.00	430.00	430.00	20.426	0
2022-11-22	430.00	430.00	430.00	430.00	20.426	0
2022-11-21	430.00	430.00	430.00	430.00	20.426	20
2022-11-18	383.31	383.31	383.31	383.31	18.208	0
2022-11-17	383.31	383.31	383.31	383.31	18.208	0
2022-11-16	383.31	383.31	383.31	383.31	18.208	0
2022-11-14	383.31	383.31	383.31	383.31	18.208	0
2022-11-11	383.31	383.31	383.31	383.31	18.208	0
2022-11-10	383.31	383.31	383.31	383.31	18.208	0
2022-11-09	383.31	383.31	383.31	383.31	18.208	0
2022-11-08	383.31	383.31	383.31	383.31	18.208	0
2022-11-07	383.31	383.31	383.31	383.31	18.208	20
2022-11-04	383.31	383.31	383.31	383.31	18.208	0
2022-11-03	383.31	383.31	383.31	383.31	18.208	0
2022-11-01	383.31	383.31	383.31	383.31	18.208	0
2022-10-31	383.31	383.31	383.31	383.31	18.208	0
2022-10-28	383.31	383.31	383.31	383.31	18.208	0
2022-10-27	383.31	383.31	383.31	383.31	18.208	0
2022-10-26	383.31	383.31	383.31	383.31	18.208	0
2022-10-25	383.31	383.31	383.31	383.31	18.208	0
2022-10-24	383.31	383.31	383.31	383.31	18.208	0
2022-10-21	383.31	383.31	383.31	383.31	18.208	0
2022-10-20	383.31	383.31	383.31	383.31	18.208	0
2022-10-19	383.31	383.31	383.31	383.31	18.208	0
2022-10-18	383.31	383.31	383.31	383.31	18.208	0
2022-10-17	383.31	383.31	383.31	383.31	18.208	0
2022-10-14	383.31	383.31	383.31	383.31	18.208	0
2022-10-13	383.31	383.31	383.31	383.31	18.208	0
2022-10-11	383.31	383.31	383.31	383.31	18.208	0
2022-10-10	383.31	383.31	383.31	383.31	18.208	0
2022-10-07	383.31	383.31	383.31	383.31	18.208	0
2022-10-06	383.31	383.31	383.31	383.31	18.208	0
2022-10-05	383.31	383.31	383.31	383.31	18.208	0
2022-10-04	383.31	383.31	383.31	383.31	18.208	0
2022-10-03	383.31	383.31	383.31	383.31	18.208	0
2022-09-30	383.31	383.31	383.31	383.31	18.208	0
2022-09-29	383.31	383.31	383.31	383.31	18.208	0
2022-09-28	383.31	383.31	383.31	383.31	18.208	0
2022-09-27	383.31	383.31	383.31	383.31	18.208	0
2022-09-26	383.31	383.31	383.31	383.31	18.208	0
2022-09-23	383.31	383.31	383.31	383.31	18.208	0
2022-09-22	383.31	383.31	383.31	383.31	18.208	0
2022-09-21	383.31	383.31	383.31	383.31	18.208	0
2022-09-20	383.31	383.31	383.31	383.31	18.208	0

← NewerPage 17 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.