Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	803.11	803.11	803.11	803.11	39.912	0
2026-01-27	803.11	803.11	803.11	803.11	39.912	0
2026-01-26	803.11	803.11	803.11	803.11	39.912	20
2026-01-23	820.00	820.00	820.00	820.00	40.751	0
2026-01-22	820.00	820.00	820.00	820.00	40.751	0
2026-01-21	820.00	820.00	820.00	820.00	40.751	0
2026-01-20	820.00	820.00	820.00	820.00	40.751	0
2026-01-19	820.00	820.00	820.00	820.00	40.751	0
2026-01-16	820.00	820.00	820.00	820.00	40.751	20
2026-01-15	814.38	814.38	814.38	814.38	40.472	20
2026-01-14	790.40	796.00	785.60	788.00	39.161	2,000
2026-01-13	802.13	802.13	802.13	802.13	39.863	0
2026-01-12	802.13	802.13	802.13	802.13	39.863	0
2026-01-09	802.13	802.13	802.13	802.13	39.863	20
2026-01-08	776.57	776.57	776.57	776.57	38.593	0
2026-01-07	778.15	778.15	769.46	776.57	38.593	2,000
2026-01-06	763.07	763.07	763.07	763.07	37.922	0
2026-01-05	763.07	763.07	763.07	763.07	37.922	0
2026-01-02	763.07	763.07	763.07	763.07	37.922	0
2025-12-30	763.07	763.07	763.07	763.07	37.922	0
2025-12-29	763.07	763.07	763.07	763.07	37.922	0
2025-12-26	763.07	763.07	763.07	763.07	37.922	0
2025-12-23	763.07	763.07	763.07	763.07	37.922	0
2025-12-22	763.07	763.07	763.07	763.07	37.922	0
2025-12-19	763.07	763.07	763.07	763.07	37.922	0
2025-12-18	763.07	763.07	763.07	763.07	37.922	0
2025-12-17	763.07	763.07	763.07	763.07	37.922	0
2025-12-16	763.07	763.07	763.07	763.07	37.922	0
2025-12-15	763.07	763.07	763.07	763.07	37.922	0
2025-12-12	763.07	763.07	763.07	763.07	37.922	0
2025-12-11	764.30	766.92	756.91	763.07	37.922	2,000
2025-12-10	678.40	678.40	678.40	678.40	33.714	0
2025-12-09	678.40	678.40	678.40	678.40	33.714	0
2025-12-08	678.40	678.40	678.40	678.40	33.714	0
2025-12-05	678.40	678.40	678.40	678.40	33.714	0
2025-12-04	678.40	678.40	678.40	678.40	33.618	0
2025-12-03	678.40	678.40	678.40	678.40	33.618	0
2025-12-02	678.40	678.40	678.40	678.40	33.618	0
2025-12-01	678.40	678.40	678.40	678.40	33.618	0
2025-11-28	678.40	678.40	678.40	678.40	33.618	0
2025-11-27	678.40	678.40	678.40	678.40	33.618	0
2025-11-26	678.40	678.40	678.40	678.40	33.618	0
2025-11-25	678.40	678.40	678.40	678.40	33.618	20
2025-11-24	618.69	618.69	618.69	618.69	30.659	0
2025-11-21	618.69	618.69	618.69	618.69	30.659	0
2025-11-19	618.69	618.69	618.69	618.69	30.659	0
2025-11-18	618.69	618.69	618.69	618.69	30.659	0
2025-11-17	618.69	618.69	618.69	618.69	30.659	0
2025-11-14	618.69	618.69	618.69	618.69	30.659	20
2025-11-13	618.69	618.69	618.69	618.69	30.659	0
2025-11-12	618.69	618.69	618.69	618.69	30.659	20
2025-11-11	617.00	617.00	617.00	617.00	30.575	600
2025-11-10	642.00	642.00	642.00	642.00	31.814	0
2025-11-07	642.00	642.00	642.00	642.00	31.814	0
2025-11-06	642.00	642.00	642.00	642.00	31.814	0
2025-11-05	642.00	642.00	642.00	642.00	31.814	0
2025-11-04	642.00	642.00	642.00	642.00	31.814	0
2025-11-03	642.00	642.00	642.00	642.00	31.814	0
2025-10-31	642.00	642.00	642.00	642.00	31.814	0
2025-10-30	642.00	642.00	642.00	642.00	31.814	0

← NewerPage 4 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.