Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	378.21	378.21	378.21	378.21	17.881	0
2022-06-23	378.21	378.21	378.21	378.21	17.881	0
2022-06-22	378.21	378.21	378.21	378.21	17.881	0
2022-06-21	378.21	378.21	378.21	378.21	17.881	0
2022-06-20	378.21	378.21	378.21	378.21	17.881	0
2022-06-17	378.21	378.21	378.21	378.21	17.881	0
2022-06-15	378.21	378.21	378.21	378.21	17.881	0
2022-06-14	337.29	382.00	337.29	378.21	17.881	5,720
2022-06-13	396.80	396.80	396.80	396.80	18.760	0
2022-06-10	396.80	396.80	396.80	396.80	18.760	0
2022-06-09	396.80	396.80	396.80	396.80	18.760	0
2022-06-08	396.80	396.80	396.80	396.80	18.760	0
2022-06-07	396.80	396.80	396.80	396.80	18.760	0
2022-06-06	396.80	396.80	396.80	396.80	18.760	0
2022-06-03	396.80	396.80	396.80	396.80	18.760	0
2022-06-02	396.80	396.80	396.80	396.80	18.760	0
2022-06-01	399.55	399.55	396.80	396.80	18.760	100
2022-05-31	391.34	401.20	391.34	400.40	18.930	11,000
2022-05-30	389.62	389.62	389.62	389.62	18.421	0
2022-05-27	389.62	389.62	389.62	389.62	18.421	0
2022-05-26	389.62	389.62	389.62	389.62	18.331	0
2022-05-25	389.49	390.01	387.10	389.62	18.331	200
2022-05-24	385.60	385.60	385.60	385.60	18.142	0
2022-05-23	388.00	390.80	383.61	385.60	18.142	2,000
2022-05-20	400.40	400.40	400.40	400.40	18.838	0
2022-05-19	400.40	400.40	400.40	400.40	18.838	0
2022-05-18	409.20	410.80	399.59	400.40	18.838	2,100
2022-05-17	385.29	385.29	385.29	385.29	18.127	0
2022-05-16	385.29	385.29	385.29	385.29	18.127	0
2022-05-13	385.29	385.29	385.29	385.29	18.127	0
2022-05-12	385.29	385.29	385.29	385.29	18.127	0
2022-05-11	385.29	385.29	385.29	385.29	18.127	0
2022-05-10	385.29	385.29	385.29	385.29	18.127	0
2022-05-09	385.29	385.29	385.29	385.29	18.127	0
2022-05-06	385.29	385.29	385.29	385.29	18.127	0
2022-05-05	385.29	385.29	385.29	385.29	18.127	0
2022-05-04	385.29	385.29	385.29	385.29	18.127	0
2022-05-03	385.29	385.29	385.29	385.29	18.127	0
2022-05-02	385.29	385.29	385.29	385.29	18.127	0
2022-04-29	385.29	385.29	385.29	385.29	18.127	0
2022-04-28	385.29	385.29	385.29	385.29	18.127	0
2022-04-27	385.29	385.29	385.29	385.29	18.127	0
2022-04-26	385.29	385.29	385.29	385.29	18.127	0
2022-04-25	385.00	387.24	381.71	385.29	18.127	10,260
2022-04-22	378.82	378.82	378.82	378.82	17.823	0
2022-04-20	378.82	378.82	378.82	378.82	17.823	0
2022-04-19	378.82	378.82	378.82	378.82	17.823	0
2022-04-18	378.82	378.82	378.82	378.82	17.823	0
2022-04-14	378.82	378.82	378.82	378.82	17.823	0
2022-04-13	378.82	378.82	378.82	378.82	17.823	0
2022-04-12	378.82	378.82	378.82	378.82	17.823	0
2022-04-11	378.82	378.82	378.82	378.82	17.823	0
2022-04-08	378.82	378.82	378.82	378.82	17.823	0
2022-04-07	378.82	378.82	378.82	378.82	17.823	0
2022-04-06	378.82	378.82	378.82	378.82	17.823	0
2022-04-05	378.82	378.82	378.82	378.82	17.823	0
2022-04-04	378.82	378.82	378.82	378.82	17.823	0
2022-04-01	378.82	378.82	378.82	378.82	17.823	0
2022-03-31	378.82	378.82	378.82	378.82	17.823	0
2022-03-30	378.82	378.82	378.82	378.82	17.823	0

← NewerPage 19 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.