Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	178.40	178.87	176.71	177.47	169.30	3,182,200
2023-09-07	179.94	181.41	177.65	178.46	170.25	5,562,200
2023-09-06	181.54	182.47	178.75	182.18	173.79	3,382,500
2023-09-05	181.42	183.43	180.21	181.54	173.18	2,488,000
2023-09-01	182.60	182.64	180.66	182.43	174.03	1,879,000
2023-08-31	181.57	183.96	180.82	181.78	172.59	3,362,800
2023-08-30	181.68	182.90	180.40	181.57	172.39	3,080,900
2023-08-29	178.72	183.44	178.11	182.56	173.33	3,574,800
2023-08-28	180.09	181.12	179.24	180.33	171.22	2,851,700
2023-08-25	173.38	179.00	173.38	178.16	169.16	4,538,700
2023-08-24	176.77	178.25	172.95	173.69	164.91	6,811,300
2023-08-23	168.61	178.79	168.54	177.48	168.51	7,413,500
2023-08-22	178.99	179.38	175.36	176.66	167.73	4,234,700
2023-08-21	176.12	177.66	174.22	177.22	168.26	3,345,900
2023-08-18	173.90	176.50	173.42	175.75	166.87	2,834,600
2023-08-17	177.74	178.27	174.63	175.49	166.62	2,804,100
2023-08-16	180.39	180.64	175.77	177.17	168.22	4,869,000
2023-08-15	182.96	184.10	181.04	181.32	172.16	1,959,500
2023-08-14	183.38	185.62	182.55	185.39	176.02	2,057,000
2023-08-11	183.00	184.45	182.02	183.21	173.95	2,859,400
2023-08-10	187.05	188.95	184.14	184.71	175.37	2,268,000
2023-08-09	186.41	187.50	184.39	184.81	175.47	2,341,900
2023-08-08	187.00	187.36	183.75	186.61	177.18	2,939,500
2023-08-07	190.70	191.37	188.87	190.10	180.49	2,035,200
2023-08-04	189.00	190.26	184.74	188.35	178.83	3,632,900
2023-08-03	190.68	193.24	188.94	191.49	181.81	3,040,100
2023-08-02	198.09	198.16	191.87	192.46	182.73	3,739,700
2023-08-01	197.64	200.07	196.82	199.48	189.40	1,900,300
2023-07-31	198.74	200.10	198.43	199.53	189.45	2,091,300
2023-07-28	198.29	199.02	196.19	198.42	188.39	2,883,900
2023-07-27	195.50	198.10	193.69	195.45	185.57	3,474,600
2023-07-26	191.93	192.82	189.90	191.52	181.84	2,793,200
2023-07-25	193.00	196.95	193.00	195.66	185.77	2,958,700
2023-07-24	191.44	193.61	190.65	192.37	182.65	2,663,500
2023-07-21	191.65	193.65	190.72	191.96	182.26	8,748,400
2023-07-20	191.88	193.95	188.76	189.65	180.06	3,991,000
2023-07-19	197.17	197.40	195.31	195.79	185.89	2,040,800
2023-07-18	194.92	196.81	193.82	196.50	186.57	3,022,900
2023-07-17	190.58	197.54	190.58	196.36	186.44	3,249,100
2023-07-14	197.38	197.39	191.49	191.97	182.27	2,922,100
2023-07-13	196.68	199.44	195.91	198.27	188.25	3,364,400
2023-07-12	193.41	196.05	192.58	195.40	185.52	3,117,600
2023-07-11	191.66	192.07	187.60	190.95	181.30	2,039,700
2023-07-10	185.91	191.09	185.77	191.05	181.39	3,367,200
2023-07-07	186.39	188.66	185.18	185.31	175.94	3,038,000
2023-07-06	186.90	187.96	184.57	186.19	176.78	4,203,800
2023-07-05	192.43	193.35	189.87	190.00	180.40	2,693,700
2023-07-03	193.98	196.55	192.27	194.33	184.51	1,367,600
2023-06-30	190.98	195.36	190.80	194.81	184.96	3,376,000
2023-06-29	189.80	190.66	187.60	189.48	179.90	2,623,200
2023-06-28	190.02	191.16	188.57	189.90	180.30	3,836,400
2023-06-27	186.80	192.61	185.01	192.38	182.66	3,631,900
2023-06-26	187.85	191.63	186.24	186.34	176.92	3,365,800
2023-06-23	184.10	187.09	183.52	185.94	176.54	5,021,500
2023-06-22	183.88	186.37	183.23	186.11	176.70	2,973,200
2023-06-21	186.02	188.26	185.34	185.44	176.07	2,941,300
2023-06-20	187.00	189.00	185.40	187.98	178.48	2,663,500
2023-06-16	190.49	191.78	187.75	188.36	178.84	6,889,200
2023-06-15	190.78	191.89	189.45	189.66	180.07	3,414,400
2023-06-14	192.62	193.97	189.86	191.89	182.19	4,061,300

← NewerPage 14 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.