Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	190.34	192.54	189.42	192.37	182.65	3,827,900
2023-06-12	185.00	187.96	184.71	187.66	178.18	3,845,700
2023-06-09	183.27	185.89	181.08	182.46	173.24	3,164,500
2023-06-08	181.44	182.54	180.05	181.68	172.50	2,995,000
2023-06-07	178.27	183.36	178.27	180.37	171.25	4,060,900
2023-06-06	173.61	178.72	173.41	177.97	168.98	3,487,400
2023-06-05	179.17	179.34	173.66	174.98	166.14	3,311,400
2023-06-02	181.31	182.00	178.92	179.80	170.71	3,697,400
2023-06-01	179.22	182.20	176.70	180.41	170.48	4,361,700
2023-05-31	175.40	180.00	175.24	177.69	167.91	7,035,300
2023-05-30	178.12	178.84	174.81	177.43	167.66	5,233,100
2023-05-26	172.48	177.74	171.49	176.53	166.81	6,794,800
2023-05-25	166.51	173.94	161.93	172.39	162.90	9,915,900
2023-05-24	171.50	176.63	169.74	173.20	163.66	10,367,100
2023-05-23	189.79	190.36	187.40	187.92	177.57	3,864,700
2023-05-22	189.91	193.14	189.46	191.31	180.78	2,494,400
2023-05-19	192.26	192.65	189.76	190.53	180.04	3,598,300
2023-05-18	188.95	193.04	188.37	192.26	181.67	2,959,000
2023-05-17	184.00	188.60	183.15	187.96	177.61	3,002,200
2023-05-16	183.63	185.26	182.59	182.79	172.72	2,178,800
2023-05-15	180.68	184.72	180.28	184.37	174.22	2,435,800
2023-05-12	181.44	182.55	178.87	180.57	170.63	1,376,800
2023-05-11	180.40	181.09	178.74	180.59	170.65	2,252,600
2023-05-10	181.68	182.29	179.56	181.43	171.44	3,364,700
2023-05-09	182.53	182.72	178.03	179.62	169.73	3,353,300
2023-05-08	183.79	184.57	181.73	184.52	174.36	1,936,900
2023-05-05	180.64	184.45	179.57	183.39	173.29	3,672,100
2023-05-04	182.00	182.97	180.48	181.33	171.34	2,308,200
2023-05-03	183.42	185.18	182.03	182.39	172.35	1,788,500
2023-05-02	184.44	186.59	182.12	183.66	173.55	2,710,800
2023-05-01	180.75	182.93	180.66	182.54	172.49	2,572,800
2023-04-28	177.64	180.16	176.27	179.88	169.97	3,167,800
2023-04-27	178.53	178.94	171.24	177.62	167.84	4,621,700
2023-04-26	181.23	182.48	179.65	180.66	170.71	3,603,100
2023-04-25	186.13	186.14	181.07	181.14	171.17	3,474,800
2023-04-24	186.34	187.39	185.71	186.96	176.66	1,782,000
2023-04-21	186.25	187.20	184.64	186.34	176.08	1,975,300
2023-04-20	185.57	189.22	183.10	186.98	176.68	2,807,800
2023-04-19	187.89	189.03	187.56	188.55	178.17	1,556,000
2023-04-18	190.92	191.96	188.44	189.58	179.14	1,745,500
2023-04-17	187.66	189.95	187.40	189.57	179.13	2,095,000
2023-04-14	188.13	191.08	187.04	188.51	178.13	1,988,100
2023-04-13	187.30	190.10	186.16	189.10	178.69	2,020,200
2023-04-12	190.80	190.80	187.02	187.29	176.98	2,085,400
2023-04-11	192.22	192.32	189.07	189.41	178.98	2,336,400
2023-04-10	185.63	191.21	185.01	190.95	180.44	2,573,500
2023-04-06	188.74	189.80	186.82	187.17	176.86	3,010,100
2023-04-05	194.36	194.51	189.05	190.37	179.89	3,368,300
2023-04-04	197.56	198.25	193.79	195.12	184.38	3,633,600
2023-04-03	196.47	197.75	194.26	196.28	185.47	3,120,700
2023-03-31	193.52	197.56	193.25	197.22	186.36	3,873,000
2023-03-30	191.25	195.13	190.89	194.21	183.52	4,367,100
2023-03-29	186.04	190.30	186.04	189.17	178.75	3,577,800
2023-03-28	183.72	184.00	180.88	183.60	173.49	3,319,900
2023-03-27	188.25	188.36	184.48	184.77	174.60	3,616,900
2023-03-24	189.10	189.42	185.66	187.69	177.35	3,401,800
2023-03-23	188.97	192.54	187.06	189.45	179.02	2,658,300
2023-03-22	188.86	191.50	186.35	186.61	176.33	3,481,000
2023-03-21	188.88	189.92	186.00	188.40	178.03	3,232,700
2023-03-20	186.10	187.52	185.12	187.06	176.76	3,033,500

← NewerPage 15 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.