Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	181.66	183.45	180.18	183.26	175.65	3,316,000
2023-12-01	182.77	183.88	181.16	183.07	175.47	2,332,900
2023-11-30	183.18	183.50	180.76	183.38	174.94	4,356,200
2023-11-29	185.29	186.93	182.53	182.71	174.30	2,986,600
2023-11-28	183.26	184.55	182.34	183.20	174.77	2,797,900
2023-11-27	182.66	184.38	181.43	183.77	175.31	3,520,200
2023-11-24	182.80	183.39	182.21	183.05	174.62	1,127,100
2023-11-22	182.16	184.21	181.44	182.67	174.26	2,926,300
2023-11-21	183.06	184.53	179.44	181.25	172.91	4,965,900
2023-11-20	182.09	184.70	182.09	183.82	175.36	3,811,100
2023-11-17	182.92	183.57	181.12	183.05	174.62	3,279,000
2023-11-16	181.33	181.66	178.66	179.84	171.56	3,286,900
2023-11-15	179.02	182.81	179.02	180.78	172.46	3,293,200
2023-11-14	175.20	178.30	175.00	177.58	169.41	3,448,600
2023-11-13	170.75	171.62	170.10	170.66	162.80	3,243,700
2023-11-10	169.28	172.99	167.84	172.32	164.39	3,671,000
2023-11-09	169.48	170.62	166.78	167.13	159.44	4,211,500
2023-11-08	168.50	170.50	167.50	168.91	161.14	3,452,000
2023-11-07	167.57	169.12	166.94	168.11	160.37	2,537,400
2023-11-06	167.44	168.92	165.59	167.57	159.86	2,132,900
2023-11-03	165.94	169.46	165.94	167.92	160.19	3,536,600
2023-11-02	161.98	165.27	161.64	164.34	156.78	4,105,900
2023-11-01	157.46	159.48	155.47	159.24	151.91	4,324,600
2023-10-31	156.50	157.64	155.16	157.33	150.09	3,151,800
2023-10-30	157.62	158.02	154.99	155.88	148.71	4,421,400
2023-10-27	161.48	162.49	159.80	160.57	153.18	2,168,900
2023-10-26	160.87	163.93	160.68	160.86	153.46	3,528,300
2023-10-25	162.01	162.49	159.00	159.79	152.44	5,142,300
2023-10-24	164.62	165.32	162.85	164.93	157.34	3,206,300
2023-10-23	165.55	167.31	163.65	163.87	156.33	2,757,500
2023-10-20	169.02	169.74	166.01	166.52	158.86	3,399,600
2023-10-19	172.93	173.03	168.23	168.72	160.95	3,692,800
2023-10-18	170.70	172.96	169.72	171.27	163.39	3,827,200
2023-10-17	169.49	174.07	168.73	172.61	164.67	2,283,600
2023-10-16	171.73	173.75	171.50	172.75	164.80	3,258,900
2023-10-13	173.98	174.26	170.03	171.07	163.20	2,699,900
2023-10-12	175.89	176.18	172.22	173.60	165.61	3,569,000
2023-10-11	176.37	177.10	173.24	174.92	166.87	2,466,900
2023-10-10	173.65	177.57	173.47	175.97	167.87	2,924,500
2023-10-09	172.85	173.90	171.43	173.32	165.34	2,571,900
2023-10-06	170.71	175.29	170.13	173.97	165.96	3,259,900
2023-10-05	174.22	174.63	169.89	172.10	164.18	2,874,600
2023-10-04	172.59	174.33	171.72	173.79	165.79	3,601,000
2023-10-03	173.78	176.40	170.49	171.51	163.62	3,226,100
2023-10-02	175.00	176.90	173.69	175.43	167.36	1,727,200
2023-09-29	177.96	178.61	174.13	175.09	167.03	2,703,800
2023-09-28	172.81	177.62	172.26	176.41	168.29	2,781,800
2023-09-27	172.99	174.00	170.65	172.81	164.86	2,558,400
2023-09-26	173.36	173.82	171.42	172.34	164.41	3,492,500
2023-09-25	174.50	175.58	173.06	175.43	167.36	2,300,400
2023-09-22	174.99	176.88	174.26	175.48	167.40	2,839,700
2023-09-21	175.40	176.66	173.40	173.84	165.84	3,780,800
2023-09-20	179.02	179.08	175.93	176.08	167.98	2,606,500
2023-09-19	178.20	179.02	176.16	178.75	170.52	2,852,700
2023-09-18	178.10	180.36	177.40	179.72	171.45	2,733,700
2023-09-15	179.41	179.58	177.21	178.14	169.94	6,062,500
2023-09-14	178.25	180.11	175.22	179.67	171.40	4,135,400
2023-09-13	175.91	177.62	175.30	176.17	168.06	2,269,400
2023-09-12	176.50	179.01	175.02	175.05	166.99	2,862,900
2023-09-11	179.54	179.91	175.29	177.65	169.47	2,768,100

← NewerPage 13 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.