Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	962.36	962.36	959.42	959.42	47.782	340
2026-04-27	971.00	971.00	971.00	971.00	48.359	20
2026-04-24	1,020.00	1,020.00	1,002.85	1,002.85	49.945	100
2026-04-23	989.90	1,014.60	989.90	1,013.65	50.483	1,780
2026-04-22	982.08	982.08	944.88	951.39	47.382	1,360
2026-04-20	951.69	952.32	951.00	951.00	47.363	3,200
2026-04-17	835.00	835.00	835.00	835.00	41.586	0
2026-04-16	835.00	835.00	835.00	835.00	41.586	0
2026-04-15	835.00	835.00	835.00	835.00	41.586	0
2026-04-14	835.00	835.00	835.00	835.00	41.586	0
2026-04-13	835.00	835.00	835.00	835.00	41.586	0
2026-04-10	835.00	835.00	835.00	835.00	41.586	0
2026-04-09	835.00	835.00	835.00	835.00	41.586	0
2026-04-08	835.00	835.00	835.00	835.00	41.586	0
2026-04-07	835.00	835.00	835.00	835.00	41.586	0
2026-04-06	835.00	835.00	835.00	835.00	41.586	0
2026-04-02	835.00	835.00	835.00	835.00	41.586	0
2026-04-01	835.00	835.00	835.00	835.00	41.586	400
2026-03-31	838.55	838.55	838.55	838.55	41.762	0
2026-03-30	838.55	838.55	838.55	838.55	41.762	0
2026-03-27	838.55	838.55	838.55	838.55	41.762	0
2026-03-26	838.55	838.55	838.55	838.55	41.762	20
2026-03-25	849.52	849.52	849.52	849.52	42.309	0
2026-03-24	849.52	849.52	849.52	849.52	42.309	40
2026-03-23	814.26	814.26	814.26	814.26	40.553	0
2026-03-20	814.26	814.26	814.26	814.26	40.553	0
2026-03-19	814.26	814.26	814.26	814.26	40.553	0
2026-03-18	814.26	814.26	814.26	814.26	40.553	0
2026-03-17	814.26	814.26	814.26	814.26	40.553	20
2026-03-16	888.30	888.30	888.30	888.30	44.240	0
2026-03-13	888.30	888.30	888.30	888.30	44.240	0
2026-03-12	888.30	888.30	888.30	888.30	44.240	0
2026-03-11	888.30	888.30	888.30	888.30	44.240	0
2026-03-10	888.30	888.30	888.30	888.30	44.240	0
2026-03-09	888.30	888.30	888.30	888.30	44.240	0
2026-03-06	888.30	888.30	888.30	888.30	44.240	0
2026-03-05	888.30	888.30	888.30	888.30	44.240	0
2026-03-04	884.53	888.30	882.71	888.30	44.240	200
2026-03-03	905.63	905.63	905.63	905.63	45.103	260
2026-03-02	936.31	936.31	936.31	936.31	46.631	0
2026-02-27	936.31	936.31	936.31	936.31	46.531	0
2026-02-26	936.31	936.31	936.31	936.31	46.531	160
2026-02-25	896.72	896.72	896.72	896.72	44.564	0
2026-02-24	896.72	896.72	896.72	896.72	44.564	0
2026-02-23	896.72	896.72	896.72	896.72	44.564	0
2026-02-20	896.72	896.72	896.72	896.72	44.564	0
2026-02-19	896.72	896.72	896.72	896.72	44.564	0
2026-02-18	900.24	901.12	893.20	896.72	44.564	3,840
2026-02-13	883.48	883.48	883.48	883.48	43.906	1,840
2026-02-12	828.24	828.24	828.24	828.24	41.160	0
2026-02-11	828.24	828.24	828.24	828.24	41.160	0
2026-02-10	828.24	828.24	828.24	828.24	41.160	20
2026-02-09	834.87	834.87	834.87	834.87	41.490	0
2026-02-06	835.38	835.38	834.87	834.87	41.490	40
2026-02-05	808.86	808.86	808.86	808.86	40.197	0
2026-02-04	808.86	808.86	808.86	808.86	40.197	0
2026-02-03	808.86	808.86	808.86	808.86	40.197	180
2026-02-02	838.04	838.04	838.04	838.04	41.647	180
2026-01-30	803.11	803.11	803.11	803.11	39.912	0
2026-01-29	803.11	803.11	803.11	803.11	39.912	0

← NewerPage 3 of 5 · 248 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.