Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	383.31	383.31	383.31	383.31	18.208	0
2022-09-16	383.31	383.31	383.31	383.31	18.208	0
2022-09-15	383.31	383.31	383.31	383.31	18.208	0
2022-09-14	383.31	383.31	383.31	383.31	18.208	0
2022-09-13	383.31	383.31	383.31	383.31	18.208	0
2022-09-12	383.31	383.31	383.31	383.31	18.208	0
2022-09-09	383.31	383.31	383.31	383.31	18.208	0
2022-09-08	383.31	383.31	383.31	383.31	18.208	0
2022-09-06	383.31	383.31	383.31	383.31	18.208	0
2022-09-05	383.31	383.31	383.31	383.31	18.208	0
2022-09-02	383.31	383.31	383.31	383.31	18.208	0
2022-09-01	383.31	383.31	383.31	383.31	18.208	40
2022-08-31	392.67	395.36	390.39	395.36	18.780	11,300
2022-08-30	418.82	418.82	418.82	418.82	19.894	0
2022-08-29	418.82	418.82	418.82	418.82	19.894	0
2022-08-26	418.82	418.82	418.82	418.82	19.801	20
2022-08-25	430.00	430.00	425.00	425.00	20.093	80
2022-08-24	457.09	457.09	457.09	457.09	21.611	0
2022-08-23	457.09	457.09	457.09	457.09	21.611	0
2022-08-22	457.09	457.09	457.09	457.09	21.611	0
2022-08-19	457.09	457.09	457.09	457.09	21.611	0
2022-08-18	457.09	457.09	457.09	457.09	21.611	0
2022-08-17	457.09	457.09	457.09	457.09	21.611	0
2022-08-16	457.09	457.09	457.09	457.09	21.611	20
2022-08-15	450.86	450.86	450.86	450.86	21.316	0
2022-08-12	450.86	450.86	450.86	450.86	21.316	0
2022-08-11	450.86	450.86	450.86	450.86	21.316	0
2022-08-10	450.86	450.86	450.86	450.86	21.316	0
2022-08-09	450.86	450.86	450.86	450.86	21.316	0
2022-08-08	450.86	450.86	450.86	450.86	21.316	0
2022-08-05	450.86	450.86	450.86	450.86	21.316	0
2022-08-04	450.86	450.86	450.86	450.86	21.316	0
2022-08-03	450.86	450.86	450.86	450.86	21.316	0
2022-08-02	445.35	452.33	445.17	450.86	21.316	2,000
2022-08-01	446.12	446.12	446.12	446.12	21.092	0
2022-07-29	440.24	446.31	438.67	446.12	21.092	2,400
2022-07-28	439.30	439.30	439.30	439.30	20.770	0
2022-07-27	432.58	439.30	432.58	439.30	20.770	2,000
2022-07-26	436.18	436.18	436.18	436.18	20.622	0
2022-07-25	439.86	439.86	432.87	436.18	20.622	7,000
2022-07-22	448.20	448.20	448.20	448.20	21.190	13,200
2022-07-21	395.07	395.07	395.07	395.07	18.678	0
2022-07-20	395.07	395.07	395.07	395.07	18.678	0
2022-07-19	395.07	395.07	395.07	395.07	18.678	0
2022-07-18	395.07	395.07	395.07	395.07	18.678	0
2022-07-15	395.07	395.07	395.07	395.07	18.678	0
2022-07-14	395.07	395.07	395.07	395.07	18.678	0
2022-07-13	395.07	395.07	395.07	395.07	18.678	0
2022-07-12	395.07	395.07	395.07	395.07	18.678	0
2022-07-11	395.07	395.07	395.07	395.07	18.678	0
2022-07-08	395.07	395.07	395.07	395.07	18.678	0
2022-07-07	395.07	395.07	395.07	395.07	18.678	0
2022-07-06	395.07	395.07	395.07	395.07	18.678	0
2022-07-05	395.07	395.07	395.07	395.07	18.678	0
2022-07-04	395.07	395.07	395.07	395.07	18.678	0
2022-07-01	395.07	395.07	395.07	395.07	18.678	0
2022-06-30	395.07	395.07	395.07	395.07	18.678	0
2022-06-29	395.07	395.07	395.07	395.07	18.678	0
2022-06-28	395.07	395.07	395.07	395.07	18.678	0
2022-06-27	395.07	395.07	395.07	395.07	18.678	20

← NewerPage 18 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.