Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	378.82	378.82	378.82	378.82	17.823	0
2022-03-28	378.82	378.82	378.82	378.82	17.823	0
2022-03-25	378.82	378.82	378.82	378.82	17.823	0
2022-03-24	378.82	378.82	378.82	378.82	17.823	0
2022-03-23	378.82	378.82	378.82	378.82	17.823	0
2022-03-22	378.82	378.82	378.82	378.82	17.823	0
2022-03-21	378.82	378.82	378.82	378.82	17.823	0
2022-03-18	378.82	378.82	378.82	378.82	17.823	0
2022-03-17	378.82	378.82	378.82	378.82	17.823	20
2022-03-16	383.42	383.42	383.42	383.42	18.040	0
2022-03-15	383.42	383.42	383.42	383.42	18.040	0
2022-03-14	383.42	383.42	383.42	383.42	18.040	0
2022-03-11	383.42	383.42	383.42	383.42	18.040	0
2022-03-10	383.42	383.42	383.42	383.42	18.040	0
2022-03-09	379.62	387.98	377.16	383.42	18.040	4,580
2022-03-08	391.74	391.74	391.74	391.74	18.431	0
2022-03-07	390.80	391.99	389.80	391.74	18.431	60,000
2022-03-04	397.70	397.70	397.70	397.70	18.711	0
2022-03-03	400.57	400.57	397.70	397.70	18.711	4,020
2022-03-02	393.93	393.93	393.93	393.93	18.534	0
2022-02-25	393.93	393.93	393.93	393.93	18.534	0
2022-02-24	393.93	393.93	393.93	393.93	18.534	0
2022-02-23	393.93	393.93	393.93	393.93	18.444	40
2022-02-22	405.60	405.60	405.60	405.60	18.991	0
2022-02-21	405.60	405.60	405.60	405.60	18.991	0
2022-02-18	405.60	405.60	405.60	405.60	18.991	0
2022-02-17	405.60	405.60	405.60	405.60	18.991	0
2022-02-16	405.60	405.60	405.60	405.60	18.991	0
2022-02-15	405.60	405.60	405.60	405.60	18.991	500
2022-02-14	400.00	401.56	397.61	397.61	18.617	9,700
2022-02-11	414.97	414.97	410.77	410.77	19.233	20,000
2022-02-10	436.56	436.56	436.56	436.56	20.440	0
2022-02-09	434.00	436.56	434.00	436.56	20.440	20,000
2022-02-08	424.55	424.55	424.55	424.55	19.878	80
2022-02-07	425.60	425.60	425.60	425.60	19.927	20
2022-02-04	438.61	438.61	438.61	438.61	20.536	0
2022-02-03	438.61	438.61	438.61	438.61	20.536	0
2022-02-02	438.61	438.61	438.61	438.61	20.536	0
2022-02-01	438.61	438.61	438.61	438.61	20.536	0
2022-01-31	438.61	438.61	438.61	438.61	20.536	0
2022-01-28	438.61	438.61	438.61	438.61	20.536	0
2022-01-27	438.61	438.61	438.61	438.61	20.536	0
2022-01-26	438.61	438.61	438.61	438.61	20.536	0
2022-01-25	438.61	438.61	438.61	438.61	20.536	0
2022-01-24	438.61	438.61	438.61	438.61	20.536	0
2022-01-21	433.00	438.61	433.00	438.61	20.536	20,000
2022-01-20	442.65	442.65	436.62	436.62	20.443	2,000
2022-01-19	477.18	477.18	477.18	477.18	22.342	0
2022-01-18	477.18	477.18	477.18	477.18	22.342	0
2022-01-17	477.18	477.18	477.18	477.18	22.342	40
2022-01-14	475.64	475.64	475.64	475.64	22.270	20
2022-01-13	472.53	472.53	472.53	472.53	22.125	1,300
2022-01-12	479.53	479.53	479.53	479.53	22.452	10,000
2022-01-11	475.01	475.01	475.01	475.01	22.241	0
2022-01-10	474.24	475.01	474.24	475.01	22.241	40
2022-01-07	471.89	471.89	471.89	471.89	22.095	4,000
2022-01-06	499.96	499.96	499.96	499.96	23.409	0
2022-01-05	499.96	499.96	499.96	499.96	23.409	0
2022-01-04	499.96	499.96	499.96	499.96	23.409	0
2022-01-03	498.34	499.96	498.34	499.96	23.409	1,560

← NewerPage 20 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.