Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 230.44 | 234.29 | 230.44 | 233.44 | 224.80 | 2,673,800 |
| 2024-05-24 | 236.33 | 238.32 | 232.20 | 232.51 | 223.90 | 4,544,300 |
| 2024-05-23 | 240.88 | 241.88 | 232.00 | 234.56 | 225.88 | 5,578,400 |
| 2024-05-22 | 227.79 | 240.37 | 224.75 | 240.16 | 231.27 | 9,445,800 |
| 2024-05-21 | 215.20 | 217.08 | 214.55 | 216.64 | 208.62 | 3,428,800 |
| 2024-05-20 | 214.96 | 218.70 | 213.94 | 217.48 | 209.43 | 2,647,900 |
| 2024-05-17 | 214.51 | 215.63 | 212.97 | 214.08 | 206.16 | 2,373,800 |
| 2024-05-16 | 216.00 | 216.00 | 213.66 | 214.12 | 206.19 | 2,820,000 |
| 2024-05-15 | 214.43 | 215.90 | 212.71 | 215.75 | 207.76 | 3,802,700 |
| 2024-05-14 | 209.00 | 212.42 | 206.71 | 211.94 | 204.09 | 2,683,400 |
| 2024-05-13 | 208.83 | 209.75 | 208.05 | 208.38 | 200.67 | 2,314,800 |
| 2024-05-10 | 205.95 | 207.76 | 205.24 | 207.19 | 199.52 | 2,617,000 |
| 2024-05-09 | 204.48 | 205.46 | 203.70 | 204.79 | 197.21 | 2,941,800 |
| 2024-05-08 | 202.39 | 205.00 | 201.81 | 204.86 | 197.28 | 2,464,300 |
| 2024-05-07 | 204.50 | 205.77 | 203.53 | 203.57 | 196.03 | 3,276,700 |
| 2024-05-06 | 200.17 | 203.43 | 200.00 | 203.32 | 195.79 | 2,168,900 |
| 2024-05-03 | 199.04 | 201.83 | 199.04 | 199.63 | 192.24 | 2,372,800 |
| 2024-05-02 | 196.10 | 197.32 | 191.59 | 196.49 | 189.22 | 2,728,100 |
| 2024-05-01 | 197.06 | 199.52 | 193.85 | 193.89 | 186.71 | 3,554,600 |
| 2024-04-30 | 203.63 | 204.20 | 200.50 | 200.61 | 193.18 | 2,668,400 |
| 2024-04-29 | 200.81 | 203.98 | 200.64 | 203.90 | 196.35 | 2,289,200 |
| 2024-04-26 | 197.06 | 202.60 | 196.97 | 201.97 | 194.49 | 3,136,300 |
| 2024-04-25 | 197.86 | 199.10 | 195.10 | 197.94 | 190.61 | 3,301,500 |
| 2024-04-24 | 200.03 | 201.68 | 195.03 | 196.50 | 189.23 | 6,527,500 |
| 2024-04-23 | 187.00 | 190.86 | 186.43 | 189.93 | 182.90 | 4,177,800 |
| 2024-04-22 | 184.44 | 188.31 | 183.19 | 186.31 | 179.41 | 3,557,800 |
| 2024-04-19 | 187.09 | 187.93 | 182.57 | 183.36 | 176.57 | 4,121,300 |
| 2024-04-18 | 188.32 | 190.20 | 186.60 | 187.58 | 180.64 | 2,748,900 |
| 2024-04-17 | 192.42 | 192.83 | 189.20 | 189.43 | 182.42 | 2,763,200 |
| 2024-04-16 | 192.75 | 194.04 | 190.47 | 191.23 | 184.15 | 2,268,000 |
| 2024-04-15 | 194.95 | 195.88 | 189.23 | 190.29 | 183.25 | 2,561,500 |
| 2024-04-12 | 195.03 | 196.66 | 192.08 | 192.27 | 185.15 | 3,337,200 |
| 2024-04-11 | 197.96 | 199.09 | 194.24 | 198.64 | 191.29 | 3,427,100 |
| 2024-04-10 | 200.38 | 200.75 | 195.40 | 196.33 | 189.06 | 4,517,700 |
| 2024-04-09 | 198.51 | 204.20 | 197.92 | 204.12 | 196.56 | 4,598,000 |
| 2024-04-08 | 194.63 | 196.98 | 194.03 | 196.69 | 189.41 | 2,456,700 |
| 2024-04-05 | 192.63 | 195.66 | 191.17 | 194.76 | 187.55 | 2,087,400 |
| 2024-04-04 | 198.35 | 198.70 | 191.33 | 191.95 | 184.84 | 2,931,000 |
| 2024-04-03 | 193.00 | 196.67 | 192.65 | 195.36 | 188.13 | 1,928,300 |
| 2024-04-02 | 195.22 | 195.58 | 192.74 | 194.88 | 187.67 | 2,495,800 |
| 2024-04-01 | 197.40 | 199.69 | 196.18 | 196.62 | 189.34 | 2,032,300 |
| 2024-03-28 | 194.04 | 198.57 | 193.93 | 197.79 | 190.47 | 3,119,700 |
| 2024-03-27 | 190.68 | 193.40 | 189.38 | 193.33 | 186.17 | 2,410,300 |
| 2024-03-26 | 190.63 | 191.93 | 188.76 | 188.96 | 181.97 | 2,711,500 |
| 2024-03-25 | 190.81 | 192.11 | 190.43 | 190.63 | 183.57 | 1,768,700 |
| 2024-03-22 | 195.29 | 195.62 | 192.55 | 193.51 | 186.35 | 2,104,300 |
| 2024-03-21 | 196.63 | 198.67 | 194.30 | 195.15 | 187.93 | 3,109,000 |
| 2024-03-20 | 190.46 | 194.75 | 189.95 | 194.32 | 187.13 | 2,594,300 |
| 2024-03-19 | 190.33 | 191.08 | 188.10 | 190.54 | 183.49 | 2,226,700 |
| 2024-03-18 | 197.21 | 198.29 | 191.12 | 191.22 | 184.14 | 2,846,500 |
| 2024-03-15 | 188.75 | 195.92 | 188.75 | 195.20 | 187.97 | 10,198,200 |
| 2024-03-14 | 199.06 | 199.90 | 193.54 | 194.43 | 187.23 | 4,361,800 |
| 2024-03-13 | 198.45 | 199.83 | 197.42 | 198.60 | 191.25 | 3,647,400 |
| 2024-03-12 | 199.30 | 199.60 | 196.53 | 199.20 | 191.83 | 3,864,600 |
| 2024-03-11 | 194.60 | 198.49 | 194.60 | 198.21 | 190.87 | 3,110,900 |
| 2024-03-08 | 199.00 | 199.67 | 195.58 | 195.94 | 188.69 | 3,752,600 |
| 2024-03-07 | 193.68 | 199.39 | 193.68 | 198.24 | 190.90 | 4,275,300 |
| 2024-03-06 | 191.37 | 194.00 | 190.39 | 191.70 | 184.60 | 3,905,300 |
| 2024-03-05 | 193.29 | 195.05 | 188.89 | 189.80 | 182.77 | 3,328,500 |
| 2024-03-04 | 195.83 | 196.23 | 193.70 | 194.66 | 187.45 | 3,150,700 |
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.