Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	612.63	612.63	612.63	612.63	30.279	40
2025-08-06	600.00	600.00	600.00	600.00	29.655	20
2025-08-05	613.62	613.62	613.62	613.62	30.328	0
2025-08-04	613.62	613.62	613.62	613.62	30.328	0
2025-08-01	613.62	613.62	613.62	613.62	30.328	80
2025-07-31	641.55	641.55	641.55	641.55	31.708	0
2025-07-30	641.55	641.55	641.55	641.55	31.708	0
2025-07-29	641.55	641.55	641.55	641.55	31.708	0
2025-07-28	641.55	641.55	641.55	641.55	31.708	2,000
2025-07-25	631.16	635.50	618.76	633.64	31.317	8,020
2025-07-24	665.97	665.97	665.97	665.97	32.915	0
2025-07-23	665.97	665.97	665.97	665.97	32.915	0
2025-07-22	665.97	665.97	665.97	665.97	32.915	0
2025-07-21	665.97	665.97	665.97	665.97	32.915	0
2025-07-18	665.97	665.97	665.97	665.97	32.915	0
2025-07-17	665.97	665.97	665.97	665.97	32.915	0
2025-07-16	665.97	665.97	665.97	665.97	32.915	0
2025-07-15	665.97	665.97	665.97	665.97	32.915	0
2025-07-14	665.97	665.97	665.97	665.97	32.915	0
2025-07-11	665.97	665.97	665.97	665.97	32.915	0
2025-07-10	665.97	665.97	665.97	665.97	32.915	0
2025-07-09	665.97	665.97	665.97	665.97	32.915	40
2025-07-08	642.12	642.12	642.12	642.12	31.736	0
2025-07-07	642.12	642.12	642.12	642.12	31.736	0
2025-07-04	642.12	642.12	642.12	642.12	31.736	0
2025-07-03	642.12	642.12	642.12	642.12	31.736	0
2025-07-02	642.12	642.12	642.12	642.12	31.736	0
2025-07-01	642.12	642.12	642.12	642.12	31.736	0
2025-06-30	642.12	642.12	642.12	642.12	31.736	0
2025-06-27	642.12	642.12	642.12	642.12	31.736	0
2025-06-26	642.12	642.12	642.12	642.12	31.736	0
2025-06-25	642.12	642.12	642.12	642.12	31.736	740
2025-06-24	632.95	632.95	632.95	632.95	31.283	0
2025-06-23	632.95	632.95	632.95	632.95	31.283	0
2025-06-20	632.95	632.95	632.95	632.95	31.283	0
2025-06-18	632.95	632.95	632.95	632.95	31.283	0
2025-06-17	618.93	632.96	618.93	632.95	31.283	120
2025-06-16	631.56	631.56	631.56	631.56	31.215	0
2025-06-13	631.56	631.56	631.56	631.56	31.215	0
2025-06-12	631.56	631.56	631.56	631.56	31.215	0
2025-06-11	631.56	631.56	631.56	631.56	31.215	0
2025-06-10	631.56	631.56	631.56	631.56	31.215	0
2025-06-09	620.00	631.56	620.00	631.56	31.215	2,040
2025-06-06	618.00	619.00	618.00	619.00	30.594	40
2025-06-05	620.00	620.00	620.00	620.00	30.643	0
2025-06-04	620.00	620.00	620.00	620.00	30.643	600
2025-06-03	607.01	618.00	600.00	610.99	30.198	1,300
2025-06-02	544.32	544.32	544.32	544.32	26.809	0
2025-05-30	544.32	544.32	544.32	544.32	26.809	0
2025-05-29	544.32	544.32	544.32	544.32	26.809	0
2025-05-28	544.32	544.32	544.32	544.32	26.809	0
2025-05-27	544.32	544.32	544.32	544.32	26.809	0
2025-05-26	544.32	544.32	544.32	544.32	26.809	0
2025-05-23	544.32	544.32	544.32	544.32	26.809	0
2025-05-22	544.32	544.32	544.32	544.32	26.809	0
2025-05-21	544.32	544.32	544.32	544.32	26.809	0
2025-05-20	544.32	544.32	544.32	544.32	26.809	0
2025-05-19	544.32	544.32	544.32	544.32	26.809	0
2025-05-16	544.32	544.32	544.32	544.32	26.809	0
2025-05-15	544.32	544.32	544.32	544.32	26.809	0

← NewerPage 6 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.