Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	163.72	165.81	163.56	164.33	154.56	2,102,300
2022-12-19	167.44	167.49	163.75	165.14	155.32	2,621,800
2022-12-16	165.28	167.25	164.07	166.82	156.90	7,411,900
2022-12-15	169.22	169.77	165.49	166.09	156.22	3,985,000
2022-12-14	175.87	176.85	170.11	171.68	161.47	3,202,500
2022-12-13	178.01	179.95	173.68	175.49	165.06	4,778,100
2022-12-12	169.17	172.34	167.74	172.26	162.02	2,966,800
2022-12-09	168.47	170.36	167.90	168.68	158.65	2,514,900
2022-12-08	167.07	169.80	165.92	169.65	159.57	2,836,300
2022-12-07	166.29	168.48	165.01	166.01	156.14	1,881,600
2022-12-06	167.75	168.45	165.30	166.51	156.61	3,572,100
2022-12-05	167.86	168.90	166.78	167.84	157.86	2,615,800
2022-12-02	167.20	168.79	165.24	168.63	158.61	3,055,200
2022-12-01	173.21	173.21	169.76	171.48	160.57	3,222,200
2022-11-30	164.56	172.19	162.70	171.91	160.97	5,396,300
2022-11-29	164.76	165.01	162.41	163.89	153.46	2,685,800
2022-11-28	164.89	167.30	162.54	164.01	153.58	3,910,900
2022-11-25	169.04	169.50	166.98	167.09	156.46	1,698,600
2022-11-23	169.35	173.30	167.70	169.20	158.44	3,851,800
2022-11-22	165.18	168.85	162.71	168.43	157.72	5,739,900
2022-11-21	161.16	162.01	159.15	159.24	149.11	6,276,300
2022-11-18	163.56	163.88	160.97	161.85	151.55	4,016,500
2022-11-17	158.45	161.69	158.09	161.47	151.20	2,835,400
2022-11-16	161.89	162.11	160.23	161.27	151.01	3,859,000
2022-11-15	167.46	167.86	162.56	165.17	154.66	4,158,100
2022-11-14	163.12	166.81	160.85	161.26	151.00	4,269,700
2022-11-11	159.40	164.89	159.31	164.06	153.62	3,211,500
2022-11-10	155.91	160.76	154.50	160.37	150.17	5,617,300
2022-11-09	149.14	150.84	147.59	148.23	138.80	3,696,300
2022-11-08	151.14	155.60	150.03	151.04	141.43	4,968,300
2022-11-07	145.81	149.19	143.88	148.93	139.46	3,981,600
2022-11-04	142.32	145.40	141.11	144.29	135.11	5,004,300
2022-11-03	139.40	141.01	137.79	138.02	129.24	3,706,400
2022-11-02	145.44	147.81	141.02	141.24	132.26	3,327,700
2022-11-01	145.11	145.91	143.32	144.70	135.50	2,322,800
2022-10-31	143.81	143.88	140.60	142.62	133.55	3,078,300
2022-10-28	141.50	145.99	141.15	144.88	135.66	3,482,000
2022-10-27	142.49	143.35	140.04	140.68	131.73	4,666,400
2022-10-26	142.77	145.65	140.54	141.38	132.39	6,726,400
2022-10-25	145.06	147.51	144.41	146.37	137.06	3,644,800
2022-10-24	144.98	146.88	142.38	144.53	135.34	3,334,500
2022-10-21	141.93	147.42	140.95	146.59	137.27	3,612,400
2022-10-20	142.44	146.75	141.25	142.08	133.04	3,341,100
2022-10-19	140.76	142.97	139.26	141.33	132.34	2,465,400
2022-10-18	144.64	145.21	139.34	141.10	132.12	3,280,300
2022-10-17	140.05	141.28	137.75	139.12	130.27	5,039,800
2022-10-14	144.62	144.95	136.50	136.73	128.03	4,970,400
2022-10-13	134.70	143.94	133.48	142.75	133.67	5,040,500
2022-10-12	139.03	140.34	138.40	138.59	129.77	2,541,100
2022-10-11	139.66	141.07	136.96	138.80	129.97	4,735,300
2022-10-10	145.14	145.48	138.91	140.90	131.94	3,828,700
2022-10-07	147.67	148.63	144.13	144.92	135.70	4,351,100
2022-10-06	151.33	153.62	150.72	150.97	141.37	2,286,500
2022-10-05	149.10	152.96	148.84	151.89	142.23	3,052,000
2022-10-04	148.25	151.75	148.01	150.85	141.25	4,181,800
2022-10-03	141.28	146.61	139.85	145.13	135.90	4,708,300
2022-09-30	140.86	142.63	139.24	139.34	130.48	3,525,900
2022-09-29	142.90	142.90	139.92	141.99	132.96	3,453,500
2022-09-28	140.85	145.35	139.92	144.58	135.38	3,307,000
2022-09-27	142.69	143.93	139.87	141.81	132.79	2,964,300

← NewerPage 17 of 21 · 1,256 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.