Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 192.55 | 197.22 | 191.62 | 196.16 | 188.01 | 2,934,700 |
| 2024-02-29 | 190.13 | 192.29 | 188.76 | 191.82 | 183.85 | 3,119,300 |
| 2024-02-28 | 187.20 | 188.65 | 186.22 | 187.76 | 179.96 | 1,774,800 |
| 2024-02-27 | 189.80 | 190.37 | 187.99 | 189.07 | 181.22 | 1,886,100 |
| 2024-02-26 | 191.28 | 191.49 | 188.88 | 189.01 | 181.16 | 2,827,100 |
| 2024-02-23 | 193.06 | 193.06 | 189.87 | 190.11 | 182.21 | 3,720,400 |
| 2024-02-22 | 197.14 | 197.34 | 189.04 | 191.91 | 183.94 | 5,780,400 |
| 2024-02-21 | 190.26 | 194.29 | 190.17 | 193.72 | 185.67 | 5,555,900 |
| 2024-02-20 | 187.25 | 189.51 | 186.02 | 189.40 | 181.53 | 4,600,500 |
| 2024-02-16 | 187.59 | 190.52 | 186.06 | 188.24 | 180.42 | 4,353,300 |
| 2024-02-15 | 187.78 | 189.33 | 186.69 | 187.54 | 179.75 | 2,811,200 |
| 2024-02-14 | 185.91 | 187.08 | 184.75 | 186.32 | 178.58 | 3,780,800 |
| 2024-02-13 | 188.16 | 188.95 | 183.01 | 184.69 | 177.02 | 6,800,200 |
| 2024-02-12 | 194.68 | 195.68 | 192.61 | 194.05 | 185.99 | 6,264,900 |
| 2024-02-09 | 195.53 | 195.53 | 193.45 | 195.02 | 186.92 | 3,183,900 |
| 2024-02-08 | 192.97 | 195.17 | 191.91 | 194.06 | 186.00 | 2,594,500 |
| 2024-02-07 | 191.83 | 192.82 | 188.88 | 191.97 | 184.00 | 3,500,400 |
| 2024-02-06 | 193.21 | 193.21 | 189.02 | 189.71 | 181.83 | 3,991,700 |
| 2024-02-05 | 192.79 | 193.99 | 190.42 | 192.56 | 184.56 | 3,193,700 |
| 2024-02-02 | 190.33 | 192.88 | 189.74 | 192.10 | 184.12 | 2,948,400 |
| 2024-02-01 | 192.11 | 192.63 | 188.74 | 192.01 | 184.04 | 2,628,000 |
| 2024-01-31 | 193.51 | 196.09 | 191.62 | 192.36 | 184.37 | 4,125,600 |
| 2024-01-30 | 195.83 | 196.56 | 193.35 | 194.74 | 186.65 | 2,479,800 |
| 2024-01-29 | 193.94 | 197.32 | 192.92 | 197.20 | 189.01 | 2,766,500 |
| 2024-01-26 | 195.32 | 196.47 | 193.47 | 193.93 | 185.88 | 2,379,100 |
| 2024-01-25 | 202.00 | 202.05 | 196.96 | 197.30 | 189.11 | 2,957,300 |
| 2024-01-24 | 200.86 | 202.44 | 197.86 | 198.30 | 190.06 | 4,255,300 |
| 2024-01-23 | 197.14 | 201.57 | 196.89 | 201.37 | 193.01 | 3,801,100 |
| 2024-01-22 | 196.00 | 197.85 | 195.47 | 197.31 | 189.12 | 2,861,800 |
| 2024-01-19 | 191.36 | 195.58 | 191.04 | 194.77 | 186.68 | 4,408,400 |
| 2024-01-18 | 190.36 | 190.72 | 187.71 | 189.97 | 182.08 | 3,585,500 |
| 2024-01-17 | 184.68 | 185.70 | 182.88 | 185.43 | 177.73 | 2,925,900 |
| 2024-01-16 | 187.85 | 189.37 | 185.45 | 187.79 | 179.99 | 2,373,300 |
| 2024-01-12 | 189.69 | 190.31 | 187.42 | 188.36 | 180.54 | 1,597,100 |
| 2024-01-11 | 188.38 | 189.76 | 185.73 | 188.96 | 181.11 | 2,918,700 |
| 2024-01-10 | 189.62 | 189.62 | 186.35 | 188.37 | 180.55 | 3,080,400 |
| 2024-01-09 | 186.50 | 190.32 | 185.89 | 189.76 | 181.88 | 3,151,700 |
| 2024-01-08 | 187.18 | 189.46 | 187.01 | 188.98 | 181.13 | 2,587,200 |
| 2024-01-05 | 186.01 | 187.80 | 184.98 | 186.55 | 178.80 | 2,492,200 |
| 2024-01-04 | 181.90 | 186.89 | 181.81 | 186.07 | 178.34 | 3,923,500 |
| 2024-01-03 | 190.77 | 191.10 | 188.66 | 188.96 | 181.11 | 3,297,400 |
| 2024-01-02 | 197.07 | 197.07 | 191.51 | 193.58 | 185.54 | 3,279,200 |
| 2023-12-29 | 199.87 | 200.70 | 198.09 | 198.56 | 190.31 | 1,542,400 |
| 2023-12-28 | 200.86 | 201.47 | 199.71 | 200.24 | 191.92 | 2,215,500 |
| 2023-12-27 | 198.87 | 199.44 | 198.08 | 199.35 | 191.07 | 1,646,100 |
| 2023-12-26 | 197.90 | 199.83 | 197.54 | 198.87 | 190.61 | 1,606,900 |
| 2023-12-22 | 197.62 | 199.46 | 195.73 | 197.10 | 188.91 | 1,754,600 |
| 2023-12-21 | 195.12 | 197.70 | 194.77 | 196.28 | 188.13 | 2,636,800 |
| 2023-12-20 | 196.26 | 197.44 | 192.06 | 192.19 | 184.21 | 3,629,500 |
| 2023-12-19 | 197.70 | 198.10 | 196.69 | 197.83 | 189.61 | 1,981,800 |
| 2023-12-18 | 200.88 | 201.19 | 196.16 | 196.59 | 188.43 | 3,421,000 |
| 2023-12-15 | 201.94 | 202.77 | 200.02 | 200.88 | 192.54 | 7,057,400 |
| 2023-12-14 | 193.19 | 200.26 | 193.19 | 200.17 | 191.86 | 5,610,000 |
| 2023-12-13 | 191.41 | 193.09 | 189.66 | 192.27 | 184.28 | 3,701,800 |
| 2023-12-12 | 190.22 | 191.05 | 189.12 | 190.97 | 183.04 | 2,841,100 |
| 2023-12-11 | 185.65 | 191.11 | 185.56 | 190.13 | 182.23 | 3,499,500 |
| 2023-12-08 | 184.25 | 186.30 | 183.81 | 184.88 | 177.20 | 2,404,200 |
| 2023-12-07 | 182.34 | 185.72 | 180.37 | 184.38 | 176.72 | 3,717,600 |
| 2023-12-06 | 183.00 | 183.00 | 180.17 | 180.57 | 173.07 | 2,763,400 |
| 2023-12-05 | 182.22 | 182.51 | 179.63 | 180.63 | 173.13 | 2,620,000 |
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.