Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	493.50	493.50	493.50	493.50	23.106	0
2021-12-29	493.50	493.50	493.50	493.50	23.106	0
2021-12-28	493.50	493.50	493.50	493.50	23.106	0
2021-12-27	493.50	493.50	493.50	493.50	23.106	0
2021-12-23	494.80	494.80	493.50	493.50	23.106	6,600
2021-12-22	488.62	488.62	488.62	488.62	22.878	1,300
2021-12-21	484.32	488.00	484.32	488.00	22.849	1,400
2021-12-20	484.32	484.32	484.32	484.32	22.677	200
2021-12-17	508.49	508.49	508.49	508.49	23.808	0
2021-12-16	508.49	508.49	508.49	508.49	23.808	0
2021-12-15	506.98	512.00	498.49	508.49	23.808	2,000
2021-12-14	510.10	510.10	510.10	510.10	23.884	0
2021-12-13	510.10	510.10	510.10	510.10	23.884	6,000
2021-12-10	518.45	518.45	518.45	518.45	24.275	0
2021-12-09	518.45	518.45	518.45	518.45	24.275	20
2021-12-08	514.80	514.80	514.80	514.80	24.104	20
2021-12-07	507.00	507.00	507.00	507.00	23.739	0
2021-12-06	504.95	507.00	504.95	507.00	23.739	2,420
2021-12-03	510.00	510.00	510.00	510.00	23.879	20
2021-12-02	507.00	517.14	507.00	512.55	23.998	6,000
2021-12-01	526.00	526.00	526.00	526.00	24.536	1,200
2021-11-30	514.59	514.59	514.59	514.59	24.004	0
2021-11-29	514.59	514.59	514.59	514.59	24.004	0
2021-11-26	514.59	514.59	514.59	514.59	24.004	0
2021-11-25	514.59	514.59	514.59	514.59	24.004	0
2021-11-24	514.59	514.59	514.59	514.59	24.004	0
2021-11-23	514.59	514.59	514.59	514.59	24.004	0
2021-11-22	514.59	514.59	514.59	514.59	24.004	0
2021-11-19	514.59	514.59	514.59	514.59	24.004	0
2021-11-18	514.59	514.59	514.59	514.59	24.004	0
2021-11-17	515.15	515.15	514.59	514.59	24.004	1,220
2021-11-16	515.15	515.15	515.15	515.15	24.030	1,160
2021-11-12	493.70	493.70	493.70	493.70	23.029	0
2021-11-11	490.95	493.70	490.95	493.70	23.029	1,160
2021-11-10	508.73	508.73	508.73	508.73	23.730	0
2021-11-09	513.06	513.06	508.73	508.73	23.730	40
2021-11-08	511.00	517.00	510.50	510.50	23.813	1,020
2021-11-05	510.00	510.00	510.00	510.00	23.790	820
2021-11-04	500.50	500.50	500.50	500.50	23.346	20
2021-11-03	497.84	497.84	497.84	497.84	23.222	0
2021-11-01	497.84	497.84	497.84	497.84	23.222	40
2021-10-29	488.50	488.50	488.50	488.50	22.787	0
2021-10-28	488.50	488.50	488.50	488.50	22.787	1,100
2021-10-27	475.67	475.67	475.67	475.67	22.188	2,000
2021-10-26	502.00	502.00	502.00	502.00	23.416	0
2021-10-25	502.90	503.50	500.50	502.00	23.416	24,800
2021-10-22	503.50	503.50	503.50	503.50	23.486	0
2021-10-21	503.50	503.50	503.50	503.50	23.486	4,000
2021-10-20	478.93	478.93	478.93	478.93	22.340	0

← NewerPage 21 of 21 · 1,249 trading days

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.