Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	187.39	188.80	184.47	185.85	175.62	6,216,500
2023-03-16	181.32	187.31	180.20	186.63	176.35	3,753,500
2023-03-15	184.23	185.51	180.34	182.93	172.86	3,972,700
2023-03-14	184.96	188.03	183.99	186.58	176.31	4,147,400
2023-03-13	179.81	184.30	179.08	182.55	172.50	3,310,200
2023-03-10	184.73	185.58	181.33	181.76	171.75	3,166,800
2023-03-09	187.12	188.79	183.38	183.56	173.45	3,627,300
2023-03-08	186.37	187.45	185.20	186.57	176.30	3,182,000
2023-03-07	186.03	186.94	183.51	184.94	174.76	2,415,100
2023-03-06	187.32	188.56	185.09	185.52	175.30	2,664,100
2023-03-03	185.31	186.80	182.94	186.25	175.99	3,112,400
2023-03-02	181.13	185.31	179.22	184.59	174.43	2,906,400
2023-03-01	183.86	185.53	182.70	183.11	173.03	2,600,300
2023-02-28	183.00	185.53	182.54	183.47	173.37	2,644,400
2023-02-27	185.58	185.90	182.94	183.17	173.08	2,769,500
2023-02-24	183.28	183.87	181.61	182.94	172.87	3,177,900
2023-02-23	186.98	187.47	183.14	185.65	174.61	4,501,800
2023-02-22	186.68	186.68	182.84	183.76	172.84	3,512,600
2023-02-21	190.63	191.18	185.48	185.97	174.92	5,117,800
2023-02-17	193.09	194.40	191.36	192.71	181.25	3,774,900
2023-02-16	194.56	196.30	192.96	193.83	182.31	4,481,700
2023-02-15	194.34	196.41	191.10	196.18	184.52	7,456,000
2023-02-14	179.07	183.13	178.53	182.54	171.69	3,784,200
2023-02-13	179.38	181.63	178.95	180.45	169.72	3,975,500
2023-02-10	177.14	179.02	176.07	178.46	167.85	4,003,300
2023-02-09	180.75	182.23	177.32	178.52	167.91	2,983,300
2023-02-08	178.65	179.87	177.40	177.76	167.19	3,520,600
2023-02-07	178.39	181.86	177.01	181.02	170.26	3,531,600
2023-02-06	176.99	179.32	176.37	177.55	167.00	2,916,600
2023-02-03	176.93	181.34	176.22	178.82	168.19	4,005,700
2023-02-02	177.86	180.05	176.19	179.30	168.64	4,206,200
2023-02-01	171.33	178.51	171.23	176.59	166.09	4,200,300
2023-01-31	168.93	171.52	168.90	171.47	161.28	2,549,400
2023-01-30	169.10	171.15	168.34	168.93	158.89	3,135,600
2023-01-27	169.07	172.03	168.40	170.83	160.68	2,453,400
2023-01-26	169.94	170.95	166.86	170.74	160.59	3,539,900
2023-01-25	166.62	168.73	164.21	168.45	158.44	2,739,800
2023-01-24	167.91	170.03	167.36	168.86	158.82	2,407,100
2023-01-23	166.54	170.25	165.62	169.66	159.57	3,521,900
2023-01-20	163.82	165.24	161.04	165.17	155.35	3,841,900
2023-01-19	165.56	165.64	162.10	163.13	153.43	3,082,500
2023-01-18	168.53	169.38	165.90	166.00	156.13	2,627,700
2023-01-17	167.91	169.17	166.05	166.91	156.99	3,320,200
2023-01-13	167.50	169.43	166.42	168.98	158.94	1,891,200
2023-01-12	170.02	170.64	167.16	168.67	158.64	2,478,100
2023-01-11	167.72	170.13	167.31	169.79	159.70	3,068,900
2023-01-10	166.50	169.75	166.50	169.22	159.16	2,351,900
2023-01-09	167.39	169.91	165.68	167.10	157.17	3,734,100
2023-01-06	161.76	166.75	159.93	165.52	155.68	3,483,400
2023-01-05	164.47	165.63	159.58	159.69	150.20	4,750,300
2023-01-04	165.38	167.59	163.76	165.91	156.05	3,477,900
2023-01-03	165.57	166.20	161.44	162.45	152.79	4,475,700
2022-12-30	162.36	164.16	160.76	164.03	154.28	1,619,400
2022-12-29	162.58	164.78	161.50	163.98	154.23	2,148,900
2022-12-28	161.50	163.57	160.06	160.28	150.75	1,499,900
2022-12-27	163.57	163.70	161.15	162.20	152.56	1,932,000
2022-12-23	162.70	164.12	161.25	163.84	154.10	1,498,300
2022-12-22	164.83	164.83	161.06	163.75	154.02	2,972,000
2022-12-21	165.38	167.84	165.22	167.41	157.46	2,181,400
2022-12-20	163.72	165.81	163.56	164.33	154.56	2,102,300

← NewerPage 16 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.