Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	225.68	228.26	221.26	221.91	214.55	3,708,100
2024-08-21	229.52	236.86	224.81	227.50	219.95	5,595,100
2024-08-20	223.96	226.02	221.39	223.49	216.07	3,994,200
2024-08-19	222.43	226.08	221.49	225.95	218.45	2,803,100
2024-08-16	223.05	223.80	221.42	223.19	215.78	2,573,600
2024-08-15	220.45	224.24	219.42	223.67	216.25	5,197,400
2024-08-14	216.92	218.11	212.80	215.32	208.17	2,409,500
2024-08-13	213.25	218.60	213.20	218.01	210.78	4,011,000
2024-08-12	212.15	213.40	210.00	212.08	205.04	1,712,100
2024-08-09	209.95	213.73	209.16	211.31	204.30	2,482,100
2024-08-08	206.19	214.14	204.27	213.64	206.55	4,510,100
2024-08-07	210.47	211.42	200.86	201.31	194.63	4,178,200
2024-08-06	201.36	208.70	201.18	204.88	198.08	4,671,100
2024-08-05	206.03	209.09	198.73	200.56	193.90	4,879,700
2024-08-02	212.48	213.07	206.71	207.96	201.06	6,796,700
2024-08-01	228.08	231.20	216.77	218.92	211.66	5,404,600
2024-07-31	229.76	232.16	226.94	231.38	223.70	4,308,100
2024-07-30	228.85	230.18	222.90	224.58	217.13	3,955,600
2024-07-29	228.74	230.27	225.33	227.40	219.85	2,672,200
2024-07-26	225.30	227.25	222.97	226.43	218.92	4,296,200
2024-07-25	221.51	227.61	217.25	220.92	213.59	5,114,600
2024-07-24	230.63	230.96	223.74	224.62	217.17	4,589,600
2024-07-23	234.10	236.92	229.03	230.32	222.68	3,876,200
2024-07-22	237.12	240.26	233.32	240.04	232.07	2,827,300
2024-07-19	240.30	240.30	230.74	231.22	223.55	2,894,900
2024-07-18	236.48	241.10	236.29	238.99	231.06	3,688,500
2024-07-17	240.48	244.14	235.41	235.61	227.79	4,448,200
2024-07-16	239.01	243.83	237.65	243.33	235.25	1,964,600
2024-07-15	237.14	239.77	236.10	237.72	229.83	2,057,200
2024-07-12	238.35	242.16	236.15	238.56	230.64	3,105,700
2024-07-11	238.76	239.20	233.67	233.74	225.98	3,103,700
2024-07-10	234.46	239.09	233.10	238.33	230.42	4,037,600
2024-07-09	233.76	234.26	230.91	232.01	224.31	1,315,500
2024-07-08	232.18	233.75	231.67	233.34	225.60	1,729,500
2024-07-05	231.42	231.51	228.37	230.89	223.23	2,251,800
2024-07-03	228.67	230.99	227.04	230.02	222.39	1,425,700
2024-07-02	224.56	228.37	224.56	228.24	220.67	2,417,900
2024-07-01	226.70	226.95	223.92	225.18	217.71	2,307,800
2024-06-28	228.15	232.07	226.86	228.26	220.69	3,634,000
2024-06-27	227.00	228.44	225.98	226.68	219.16	2,159,000
2024-06-26	229.32	229.99	226.57	227.84	220.28	2,510,600
2024-06-25	231.08	231.08	225.84	230.34	222.70	2,001,300
2024-06-24	231.05	231.94	228.10	228.46	220.88	2,413,600
2024-06-21	231.54	231.88	229.07	231.05	223.38	7,167,000
2024-06-20	232.43	232.67	228.81	229.51	221.89	4,562,300
2024-06-18	231.74	236.43	231.28	235.38	227.57	2,457,400
2024-06-17	230.54	232.50	227.94	232.39	224.68	2,415,000
2024-06-14	230.10	232.57	229.45	231.19	223.52	2,252,400
2024-06-13	232.55	236.25	232.49	234.03	226.26	2,673,800
2024-06-12	239.03	240.58	236.44	238.44	230.53	2,515,000
2024-06-11	233.65	236.51	233.13	236.30	228.46	3,098,600
2024-06-10	232.29	235.98	231.19	235.37	227.56	2,765,600
2024-06-07	236.05	237.61	233.27	234.77	226.98	2,208,200
2024-06-06	234.52	238.38	233.29	237.41	229.53	2,757,000
2024-06-05	232.00	235.97	231.22	235.68	227.86	4,016,700
2024-06-04	231.86	232.18	228.95	230.63	222.98	2,616,000
2024-06-03	235.09	236.29	228.51	232.21	223.61	3,087,800
2024-05-31	230.10	234.73	227.65	234.49	225.81	6,460,100
2024-05-30	228.68	230.69	228.01	230.00	221.49	2,884,600
2024-05-29	229.74	231.63	227.83	228.15	219.70	3,002,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-03-16	2:1
1997-01-07	4:3
1996-01-04	3:2
1995-01-05	3:2

Dividends

Ex-date	Amount
2026-09-01	1.1000 USD
2026-06-02	1.1000 USD
2026-03-03	1.1000 USD
2025-12-08	0.9900 USD
2025-09-02	0.9900 USD
2025-06-04	0.9900 USD
2025-03-04	0.9900 USD
2024-12-09	0.9200 USD
2024-09-03	0.9200 USD
2024-06-04	0.9200 USD
2024-03-04	0.9200 USD
2023-12-01	0.8600 USD
2023-09-01	0.8600 USD
2023-06-02	0.8600 USD
2023-02-24	0.8600 USD
2022-12-02	0.7600 USD
2022-08-29	0.7600 USD
2022-05-27	0.7600 USD
2022-02-24	0.7600 USD
2021-12-02	0.6900 USD
2021-08-26	0.6900 USD
2021-05-27	0.6900 USD
2021-02-25	0.6900 USD
2020-12-03	0.6200 USD
2020-08-27	0.6200 USD
2020-05-28	0.6200 USD
2020-02-27	0.6200 USD
2019-12-05	0.5400 USD
2019-08-29	0.5400 USD
2019-05-30	0.5400 USD
2019-02-28	0.5400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.