Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	142.67	143.74	140.62	140.82	131.86	4,502,400
2022-09-23	143.81	144.38	140.09	141.92	132.89	4,839,300
2022-09-22	147.99	148.33	144.20	145.34	136.09	3,355,700
2022-09-21	149.96	154.00	148.34	148.44	139.00	3,315,600
2022-09-20	148.70	150.51	148.26	149.78	140.25	2,574,300
2022-09-19	148.07	150.39	147.87	149.61	140.09	2,398,200
2022-09-16	146.73	149.48	145.17	149.31	139.81	4,592,400
2022-09-15	149.70	150.76	146.99	147.87	138.46	3,142,400
2022-09-14	149.52	151.29	147.99	150.25	140.69	2,272,900
2022-09-13	151.00	152.20	147.80	148.25	138.82	4,202,100
2022-09-12	155.44	155.85	153.69	155.65	145.75	3,866,800
2022-09-09	152.49	155.20	152.49	154.18	144.37	2,620,300
2022-09-08	149.58	152.84	148.85	152.13	142.45	2,457,600
2022-09-07	149.58	151.81	148.22	150.70	141.11	2,496,600
2022-09-06	148.61	150.07	146.53	148.23	138.80	2,480,300
2022-09-02	151.66	153.25	147.85	148.63	139.18	2,787,500
2022-09-01	148.99	151.04	146.54	150.69	141.10	3,783,900
2022-08-31	153.46	153.46	150.34	151.53	141.89	3,535,300
2022-08-30	156.13	156.26	151.52	152.73	143.01	3,670,100
2022-08-29	156.82	157.85	154.17	155.19	145.32	3,353,300
2022-08-26	166.84	167.48	158.51	158.67	147.86	4,238,300
2022-08-25	164.29	167.25	164.18	167.07	155.69	2,981,700
2022-08-24	163.81	164.85	162.24	163.65	152.51	3,253,100
2022-08-23	163.48	166.29	163.48	164.41	153.21	2,128,300
2022-08-22	165.16	166.28	162.93	163.84	152.68	3,731,100
2022-08-19	168.43	168.90	167.02	168.00	156.56	3,396,500
2022-08-18	167.73	172.48	165.94	170.13	158.54	4,513,300
2022-08-17	174.00	174.02	167.10	170.13	158.54	6,158,600
2022-08-16	179.32	179.73	176.81	179.04	166.85	3,138,200
2022-08-15	178.41	180.01	177.43	179.89	167.64	2,798,500
2022-08-12	175.23	179.76	175.23	179.26	167.05	3,198,300
2022-08-11	176.16	178.28	174.23	174.55	162.66	2,709,900
2022-08-10	173.72	175.30	171.22	175.08	163.16	3,213,500
2022-08-09	173.41	173.89	169.04	170.37	158.77	3,717,700
2022-08-08	176.22	177.75	173.78	175.86	163.88	2,308,600
2022-08-05	174.75	177.52	174.10	177.25	165.18	2,495,300
2022-08-04	176.37	177.95	175.14	176.96	164.91	2,395,100
2022-08-03	171.00	176.98	171.00	176.36	164.35	2,766,400
2022-08-02	170.28	172.53	169.61	170.77	159.14	2,179,600
2022-08-01	170.71	172.37	169.44	171.46	159.78	2,277,100
2022-07-29	168.40	172.72	167.71	171.96	160.25	4,744,400
2022-07-28	168.71	170.95	167.30	169.67	158.12	3,880,200
2022-07-27	163.26	169.63	163.26	168.33	156.87	4,672,500
2022-07-26	163.55	164.27	161.26	161.78	150.76	3,151,300
2022-07-25	162.95	163.15	160.27	163.04	151.94	3,085,800
2022-07-22	165.66	165.66	162.31	163.27	152.15	2,944,900
2022-07-21	164.38	165.24	162.28	165.19	153.94	2,990,800
2022-07-20	159.65	163.72	158.76	163.12	152.01	3,126,000
2022-07-19	156.93	162.00	156.83	161.45	150.46	3,582,000
2022-07-18	158.84	159.39	154.37	155.25	144.68	2,930,000
2022-07-15	153.84	158.28	153.33	157.97	147.21	3,736,600
2022-07-14	148.75	154.16	147.22	153.31	142.87	3,794,000
2022-07-13	145.49	149.97	145.19	149.19	139.03	2,306,900
2022-07-12	148.46	150.18	147.40	148.05	137.97	2,305,800
2022-07-11	148.18	149.26	146.26	147.56	137.51	2,684,900
2022-07-08	147.40	150.54	145.72	149.94	139.73	1,997,900
2022-07-07	147.71	149.68	147.24	148.57	138.45	2,742,600
2022-07-06	143.64	145.91	142.03	144.70	134.85	2,708,600
2022-07-05	139.90	143.17	138.50	143.07	133.33	3,792,500
2022-07-01	143.94	145.10	140.52	142.91	133.18	3,175,000

← NewerPage 18 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.