Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	633.10	633.10	633.10	633.10	30.994	0
2024-11-11	633.10	633.10	633.10	633.10	30.994	20
2024-11-08	650.04	650.04	650.04	650.04	31.824	20
2024-11-07	642.33	642.33	642.33	642.33	31.446	200
2024-11-06	642.33	642.33	642.33	642.33	31.446	0
2024-11-05	642.33	642.33	642.33	642.33	31.446	0
2024-11-04	642.33	642.33	642.33	642.33	31.446	0
2024-11-01	642.33	642.33	642.33	642.33	31.446	0
2024-10-31	642.33	642.33	642.33	642.33	31.446	0
2024-10-30	642.33	642.33	642.33	642.33	31.446	0
2024-10-29	642.33	642.33	642.33	642.33	31.446	0
2024-10-28	642.33	642.33	642.33	642.33	31.446	0
2024-10-25	642.33	642.33	642.33	642.33	31.446	0
2024-10-24	642.33	642.33	642.33	642.33	31.446	0
2024-10-23	642.33	642.33	642.33	642.33	31.446	0
2024-10-22	642.33	642.33	642.33	642.33	31.446	0
2024-10-21	642.33	642.33	642.33	642.33	31.446	0
2024-10-18	642.33	642.33	642.33	642.33	31.446	0
2024-10-17	642.33	642.33	642.33	642.33	31.446	0
2024-10-16	642.33	642.33	642.33	642.33	31.446	0
2024-10-15	642.33	642.33	642.33	642.33	31.446	0
2024-10-14	642.33	642.33	642.33	642.33	31.446	0
2024-10-11	642.33	642.33	642.33	642.33	31.446	0
2024-10-10	643.50	643.50	642.33	642.33	31.446	1,020
2024-10-09	626.20	626.20	626.20	626.20	30.656	0
2024-10-08	626.20	626.20	626.20	626.20	30.656	0
2024-10-07	626.20	626.20	626.20	626.20	30.656	0
2024-10-04	626.20	626.20	626.20	626.20	30.656	20
2024-10-03	597.50	597.50	597.50	597.50	29.251	20
2024-10-02	609.70	609.70	609.70	609.70	29.849	0
2024-10-01	609.70	609.70	609.70	609.70	29.849	0
2024-09-30	609.70	609.70	609.70	609.70	29.849	0
2024-09-27	609.70	609.70	609.70	609.70	29.849	0
2024-09-26	609.70	609.70	609.70	609.70	29.849	0
2024-09-25	609.70	609.70	609.70	609.70	29.849	0
2024-09-24	609.70	609.70	609.70	609.70	29.849	0
2024-09-23	609.70	609.70	609.70	609.70	29.849	0
2024-09-20	609.70	609.70	609.70	609.70	29.849	0
2024-09-19	609.70	609.70	609.70	609.70	29.849	0
2024-09-18	613.18	614.50	609.70	609.70	29.849	260
2024-09-17	634.88	634.88	634.88	634.88	31.081	0
2024-09-16	634.88	634.88	634.88	634.88	31.081	0
2024-09-13	634.88	634.88	634.88	634.88	31.081	0
2024-09-12	634.88	634.88	634.88	634.88	31.081	0
2024-09-11	634.88	634.88	634.88	634.88	31.081	0
2024-09-10	634.88	634.88	634.88	634.88	31.081	0
2024-09-09	634.88	634.88	634.88	634.88	31.081	0
2024-09-06	634.88	634.88	634.88	634.88	31.081	0
2024-09-05	634.88	634.88	634.88	634.88	31.081	0
2024-09-04	634.88	634.88	634.88	634.88	31.081	0
2024-09-03	634.88	634.88	634.88	634.88	31.081	0
2024-09-02	634.88	634.88	634.88	634.88	31.081	0
2024-08-30	634.88	634.88	634.88	634.88	30.995	0
2024-08-29	634.88	634.88	634.88	634.88	30.995	0
2024-08-28	634.88	634.88	634.88	634.88	30.995	0
2024-08-27	621.24	636.12	621.24	634.88	30.995	80
2024-08-26	607.11	607.11	607.11	607.11	29.639	0
2024-08-23	607.11	607.11	607.11	607.11	29.639	0
2024-08-22	607.11	607.11	607.11	607.11	29.639	0
2024-08-21	607.11	607.11	607.11	607.11	29.639	0

← NewerPage 9 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.