Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	582.98	589.41	581.15	585.48	28.752	2,080
2025-02-11	647.68	647.68	647.68	647.68	31.806	0
2025-02-10	647.68	647.68	647.68	647.68	31.806	0
2025-02-07	647.68	647.68	647.68	647.68	31.806	0
2025-02-06	647.68	647.68	647.68	647.68	31.806	0
2025-02-05	647.68	647.68	647.68	647.68	31.806	0
2025-02-04	647.68	647.68	647.68	647.68	31.806	0
2025-02-03	647.68	647.68	647.68	647.68	31.806	0
2025-01-31	647.68	647.68	647.68	647.68	31.806	0
2025-01-30	647.68	647.68	647.68	647.68	31.806	0
2025-01-29	647.68	647.68	647.68	647.68	31.806	0
2025-01-28	647.68	647.68	647.68	647.68	31.806	0
2025-01-27	647.68	647.68	647.68	647.68	31.806	2,000
2025-01-24	649.00	649.00	649.00	649.00	31.871	20
2025-01-23	653.73	653.73	653.73	653.73	32.103	0
2025-01-22	653.73	653.73	653.73	653.73	32.103	0
2025-01-21	653.73	653.73	653.73	653.73	32.103	0
2025-01-20	653.73	653.73	653.73	653.73	32.103	0
2025-01-17	653.73	653.73	653.73	653.73	32.103	0
2025-01-16	653.73	653.73	653.73	653.73	32.103	0
2025-01-15	653.73	653.73	653.73	653.73	32.103	0
2025-01-14	653.73	653.73	653.73	653.73	32.103	20
2025-01-13	653.73	653.73	653.73	653.73	32.103	0
2025-01-10	653.73	653.73	653.73	653.73	32.103	0
2025-01-09	653.73	653.73	653.73	653.73	32.103	0
2025-01-08	653.73	653.73	653.73	653.73	32.103	0
2025-01-07	626.45	665.19	626.45	653.73	32.103	840
2025-01-06	650.40	650.40	650.40	650.40	31.940	0
2025-01-03	650.40	650.40	650.40	650.40	31.940	140
2025-01-02	652.00	652.00	652.00	652.00	32.018	600
2024-12-30	644.48	644.48	644.48	644.48	31.649	0
2024-12-27	644.48	644.48	644.48	644.48	31.649	0
2024-12-26	644.48	644.48	644.48	644.48	31.649	0
2024-12-23	644.48	644.48	644.48	644.48	31.649	0
2024-12-20	632.96	644.48	632.96	644.48	31.649	60
2024-12-19	657.80	657.80	657.80	657.80	32.303	0
2024-12-18	657.80	657.80	657.80	657.80	32.303	800
2024-12-17	642.18	642.18	642.18	642.18	31.536	0
2024-12-16	642.18	642.18	642.18	642.18	31.536	0
2024-12-13	642.18	642.18	642.18	642.18	31.536	0
2024-12-12	642.18	642.18	642.18	642.18	31.536	0
2024-12-11	642.18	642.18	642.18	642.18	31.536	0
2024-12-10	642.18	642.18	642.18	642.18	31.536	0
2024-12-09	642.18	642.18	642.18	642.18	31.536	0
2024-12-06	642.18	642.18	642.18	642.18	31.536	0
2024-12-05	683.40	683.40	640.20	642.18	31.439	820
2024-12-04	683.40	683.40	683.40	683.40	33.457	440
2024-12-03	677.95	677.95	677.95	677.95	33.190	0
2024-12-02	677.95	677.95	677.95	677.95	33.190	140
2024-11-29	667.90	667.90	650.89	651.60	31.900	620
2024-11-28	639.71	639.71	639.71	639.71	31.318	0
2024-11-27	639.71	639.71	639.71	639.71	31.318	0
2024-11-26	639.71	639.71	639.71	639.71	31.318	0
2024-11-25	593.62	642.69	593.62	639.71	31.318	2,220
2024-11-22	621.59	621.59	621.59	621.59	30.431	0
2024-11-21	621.59	621.59	621.59	621.59	30.431	20
2024-11-19	621.18	621.18	621.18	621.18	30.411	0
2024-11-18	621.18	621.18	621.18	621.18	30.411	0
2024-11-14	621.18	621.18	621.18	621.18	30.411	0
2024-11-13	623.70	623.70	621.18	621.18	30.411	40

← NewerPage 8 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.